Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.975,46 -1.154,34 (-1,92%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 48.54 | 48.50 | 53.50 | 0.00 | - | 2 | 5 | 57.45% |
| SCHW260116C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 38.70 | 43.00 | 47.50 | 0.00 | - | 2 | 60 | 25.00% |
| SCHW260116C00030000 | 2024-03-15 10:35AM EDT | 30.00 | 39.26 | 39.50 | 44.00 | 0.00 | - | 1 | 50 | 0.00% |
| SCHW260116C00032500 | 2024-03-20 1:46PM EDT | 32.50 | 38.10 | 40.00 | 45.00 | 0.00 | - | 1 | 2 | 58.23% |
| SCHW260116C00035000 | 2024-03-22 9:30AM EDT | 35.00 | 39.85 | 38.00 | 43.00 | 0.00 | - | 3 | 14 | 57.32% |
| SCHW260116C00037500 | 2023-12-15 11:49AM EDT | 37.50 | 36.50 | 30.05 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW260116C00040000 | 2024-04-26 10:31AM EDT | 40.00 | 37.75 | 35.85 | 38.30 | 0.00 | - | 15 | 57 | 50.93% |
| SCHW260116C00042500 | 2024-04-19 10:03AM EDT | 42.50 | 34.23 | 34.50 | 37.95 | 0.00 | - | 1 | 8 | 58.00% |
| SCHW260116C00045000 | 2024-04-19 10:03AM EDT | 45.00 | 32.23 | 32.90 | 33.90 | 0.00 | - | 1 | 23 | 46.56% |
| SCHW260116C00047500 | 2024-04-09 10:58AM EDT | 47.50 | 28.80 | 30.65 | 32.70 | 0.00 | - | 1 | 10 | 48.82% |
| SCHW260116C00050000 | 2024-04-26 2:04PM EDT | 50.00 | 29.75 | 28.60 | 29.95 | +0.45 | +1.54% | 50 | 352 | 44.10% |
| SCHW260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 27.80 | 27.45 | 28.05 | +0.33 | +1.20% | 2 | 159 | 42.98% |
| SCHW260116C00055000 | 2024-04-24 2:20PM EDT | 55.00 | 26.16 | 25.55 | 26.10 | 0.00 | - | 1 | 907 | 41.54% |
| SCHW260116C00057500 | 2024-04-24 12:25PM EDT | 57.50 | 24.45 | 23.00 | 24.45 | 0.00 | - | 1 | 153 | 41.03% |
| SCHW260116C00060000 | 2024-04-24 2:20PM EDT | 60.00 | 22.65 | 21.75 | 22.80 | 0.00 | - | 1 | 1,615 | 40.33% |
| SCHW260116C00062500 | 2024-04-23 3:31PM EDT | 62.50 | 20.80 | 20.55 | 21.00 | 0.00 | - | 2 | 144 | 39.00% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 65.00 | 19.60 | 18.00 | 19.35 | 0.00 | - | 1 | 346 | 38.01% |
| SCHW260116C00067500 | 2024-04-23 2:55PM EDT | 67.50 | 17.74 | 15.00 | 17.80 | 0.00 | - | 2 | 617 | 37.16% |
| SCHW260116C00070000 | 2024-04-26 11:54AM EDT | 70.00 | 15.84 | 15.05 | 16.35 | -0.66 | -4.00% | 1 | 886 | 36.43% |
| SCHW260116C00072500 | 2024-04-24 10:59AM EDT | 72.50 | 15.27 | 14.45 | 15.85 | 0.00 | - | 8 | 321 | 38.08% |
| SCHW260116C00075000 | 2024-04-25 2:32PM EDT | 75.00 | 13.32 | 13.25 | 14.20 | 0.00 | - | 11 | 712 | 36.47% |
| SCHW260116C00077500 | 2024-04-25 11:16AM EDT | 77.50 | 11.95 | 11.85 | 12.45 | 0.00 | - | 11 | 19 | 34.49% |
| SCHW260116C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 10.80 | 10.95 | 11.30 | 0.00 | - | 10 | 621 | 33.91% |
| SCHW260116C00085000 | 2024-04-23 9:53AM EDT | 85.00 | 9.00 | 8.75 | 9.25 | 0.00 | - | 1 | 669 | 32.90% |
| SCHW260116C00090000 | 2024-04-25 9:36AM EDT | 90.00 | 7.22 | 7.10 | 7.45 | 0.00 | - | 15 | 536 | 31.91% |
| SCHW260116C00095000 | 2024-04-25 11:24AM EDT | 95.00 | 5.75 | 5.60 | 5.95 | 0.00 | - | 4 | 134 | 31.08% |
| SCHW260116C00100000 | 2024-04-25 3:50PM EDT | 100.00 | 4.45 | 4.50 | 5.00 | 0.00 | - | 30 | 271 | 31.21% |
| SCHW260116C00105000 | 2024-04-09 10:01AM EDT | 105.00 | 3.18 | 3.50 | 4.20 | 0.00 | - | 10 | 1,144 | 31.32% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116P00025000 | 2024-04-19 3:34PM EDT | 25.00 | 0.34 | 0.02 | 0.94 | 0.00 | - | 8 | 222 | 56.54% |
| SCHW260116P00027500 | 2024-04-15 11:32AM EDT | 27.50 | 0.32 | 0.32 | 0.64 | 0.00 | - | 4 | 165 | 47.75% |
| SCHW260116P00030000 | 2024-04-17 3:34PM EDT | 30.00 | 0.43 | 0.32 | 0.79 | 0.00 | - | 10 | 115 | 46.09% |
| SCHW260116P00032500 | 2024-04-15 10:13AM EDT | 32.50 | 0.70 | 0.50 | 0.93 | 0.00 | - | 1 | 30 | 44.17% |
| SCHW260116P00035000 | 2024-04-18 3:25PM EDT | 35.00 | 0.86 | 0.65 | 1.08 | 0.00 | - | 1 | 635 | 42.29% |
| SCHW260116P00037500 | 2024-04-10 9:54AM EDT | 37.50 | 1.08 | 0.65 | 1.26 | 0.00 | - | 1 | 44 | 40.63% |
| SCHW260116P00040000 | 2024-04-15 1:03PM EDT | 40.00 | 1.35 | 0.48 | 1.35 | 0.00 | - | 10 | 341 | 38.17% |
| SCHW260116P00042500 | 2024-04-02 11:41AM EDT | 42.50 | 1.68 | 1.09 | 1.45 | 0.00 | - | 2 | 791 | 35.88% |
| SCHW260116P00045000 | 2024-04-22 2:50PM EDT | 45.00 | 1.52 | 1.33 | 1.59 | 0.00 | - | 1 | 696 | 33.90% |
| SCHW260116P00047500 | 2024-04-24 9:57AM EDT | 47.50 | 1.79 | 1.63 | 1.86 | 0.00 | - | 12 | 229 | 32.68% |
| SCHW260116P00050000 | 2024-04-26 2:59PM EDT | 50.00 | 2.03 | 1.97 | 2.20 | -0.22 | -9.78% | 15 | 4,693 | 31.68% |
| SCHW260116P00052500 | 2024-04-12 12:14PM EDT | 52.50 | 3.55 | 2.36 | 2.62 | 0.00 | - | 14 | 421 | 30.87% |
| SCHW260116P00055000 | 2024-04-24 3:22PM EDT | 55.00 | 2.95 | 2.82 | 3.05 | 0.00 | - | 10 | 2,349 | 29.88% |
| SCHW260116P00057500 | 2024-04-24 1:16PM EDT | 57.50 | 3.45 | 3.30 | 3.55 | 0.00 | - | 8 | 62 | 28.99% |
| SCHW260116P00060000 | 2024-04-25 2:32PM EDT | 60.00 | 4.12 | 3.90 | 4.25 | 0.00 | - | 5 | 818 | 28.59% |
| SCHW260116P00062500 | 2024-04-25 11:42AM EDT | 62.50 | 4.85 | 4.55 | 4.75 | 0.00 | - | 9 | 360 | 27.29% |
| SCHW260116P00065000 | 2024-04-23 12:55PM EDT | 65.00 | 5.55 | 5.30 | 5.50 | 0.00 | - | 1 | 785 | 26.60% |
| SCHW260116P00067500 | 2024-04-26 2:24PM EDT | 67.50 | 6.26 | 6.15 | 6.35 | -0.89 | -12.45% | 4 | 202 | 25.97% |
| SCHW260116P00070000 | 2024-04-23 12:55PM EDT | 70.00 | 7.30 | 7.00 | 7.25 | 0.00 | - | 3 | 107 | 25.24% |
| SCHW260116P00072500 | 2024-04-22 3:19PM EDT | 72.50 | 8.40 | 7.95 | 9.20 | 0.00 | - | 3 | 308 | 27.06% |
| SCHW260116P00075000 | 2024-04-25 3:21PM EDT | 75.00 | 9.35 | 8.30 | 10.30 | 0.00 | - | 3 | 269 | 26.34% |
| SCHW260116P00077500 | 2024-04-22 2:35PM EDT | 77.50 | 10.60 | 9.50 | 10.85 | 0.00 | - | 6 | 56 | 24.00% |
| SCHW260116P00080000 | 2024-04-24 9:40AM EDT | 80.00 | 12.00 | 11.50 | 11.85 | 0.00 | - | 2 | 14 | 22.58% |
| SCHW260116P00085000 | 2024-04-01 3:54PM EDT | 85.00 | 16.35 | 13.95 | 15.60 | 0.00 | - | 1 | 205 | 23.51% |
| SCHW260116P00090000 | 2024-04-02 1:04PM EDT | 90.00 | 20.81 | 17.50 | 18.90 | 0.00 | - | 1 | 1 | 22.34% |
