Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,38-0,09 (-0,17%)
Börsenschluss: 04:00PM EDT
52,25 -0,13 (-0,25%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230406C000300002023-03-29 10:27AM EDT30.0024.0022.0522.650.00-16262.89%
SCHW230406C000350002023-03-23 1:20PM EDT35.0019.6916.9517.600.00-52191.41%
SCHW230406C000370002023-03-31 10:36AM EDT37.0014.8615.0515.75-1.57-9.56%69115.63%
SCHW230406C000380002023-03-24 3:22PM EDT38.0015.8514.0514.650.00-43165.63%
SCHW230406C000400002023-03-28 11:02AM EDT40.0014.0412.0012.650.00-511143.95%
SCHW230406C000410002023-03-23 9:40AM EDT41.0015.2011.1511.650.00--184.38%
SCHW230406C000420002023-03-24 3:21PM EDT42.0012.0510.1510.700.00-4386.72%
SCHW230406C000435002023-03-24 10:36AM EDT43.5010.608.659.200.00-1174.61%
SCHW230406C000440002023-03-31 3:21PM EDT44.008.108.308.65-0.25-2.99%1081080.86%
SCHW230406C000445002023-03-24 10:36AM EDT44.509.707.708.200.00-3372.27%
SCHW230406C000450002023-03-31 3:06PM EDT45.006.607.257.60-1.05-13.73%787462.89%
SCHW230406C000460002023-03-31 11:44AM EDT46.006.606.306.65+0.35+5.60%23863.67%
SCHW230406C000470002023-03-27 11:19AM EDT47.008.205.255.750.00-21858.20%
SCHW230406C000480002023-03-31 3:59PM EDT48.004.604.354.75-0.10-2.13%1045853.91%
SCHW230406C000485002023-03-24 10:26AM EDT48.506.553.904.250.00-22251.07%
SCHW230406C000490002023-03-31 3:50PM EDT49.003.503.503.75-0.23-6.17%991457.42%
SCHW230406C000495002023-03-31 3:39PM EDT49.503.153.053.30-2.85-47.50%86654.49%
SCHW230406C000500002023-03-31 3:59PM EDT50.002.852.762.92-0.15-5.00%2,18164450.59%
SCHW230406C000510002023-03-31 3:59PM EDT51.002.001.992.13-0.24-10.71%71426250.20%
SCHW230406C000520002023-03-31 3:59PM EDT52.001.421.381.42-0.23-13.94%3,17760445.70%
SCHW230406C000530002023-03-31 3:59PM EDT53.000.900.860.93-0.21-18.92%4,9302,26645.12%
SCHW230406C000540002023-03-31 3:59PM EDT54.000.520.500.54-0.20-27.78%3,1543,15143.26%
SCHW230406C000550002023-03-31 3:59PM EDT55.000.280.260.30-0.16-36.36%3,3553,84242.68%
SCHW230406C000560002023-03-31 3:54PM EDT56.000.170.150.17-0.11-39.29%1,0091,73743.56%
SCHW230406C000570002023-03-31 3:54PM EDT57.000.090.080.10-0.08-47.06%52794644.92%
SCHW230406C000580002023-03-31 3:20PM EDT58.000.060.050.09-0.04-40.00%36192150.78%
SCHW230406C000585002023-03-31 3:57PM EDT58.500.040.040.06-0.05-55.56%45328349.81%
SCHW230406C000590002023-03-31 3:54PM EDT59.000.040.030.06-0.03-42.86%17175350.00%
SCHW230406C000600002023-03-31 3:55PM EDT60.000.030.020.03-0.03-50.00%2364,48450.78%
SCHW230406C000610002023-03-31 3:01PM EDT61.000.030.010.02-0.01-25.00%1648352.34%
SCHW230406C000620002023-03-31 2:38PM EDT62.000.020.010.04-0.01-33.33%21,12160.94%
SCHW230406C000630002023-03-31 3:49PM EDT63.000.020.010.020.00-2261761.72%
SCHW230406C000640002023-03-31 2:45PM EDT64.000.010.010.02-0.02-66.67%2220965.63%
SCHW230406C000650002023-03-31 2:49PM EDT65.000.010.010.02-0.01-50.00%12465370.31%
SCHW230406C000660002023-03-31 10:33AM EDT66.000.020.000.02+0.01+100.00%114971.88%
SCHW230406C000670002023-03-31 3:56PM EDT67.000.010.000.03-0.01-50.00%1211179.69%
SCHW230406C000680002023-03-30 10:15AM EDT68.000.010.000.030.00-27282.81%
SCHW230406C000690002023-03-28 9:52AM EDT69.000.030.000.040.00-156490.63%
SCHW230406C000700002023-03-31 10:28AM EDT70.000.020.000.03+0.01+100.00%671190.63%
SCHW230406C000710002023-03-29 12:45PM EDT71.000.020.000.030.00-266995.31%
SCHW230406C000720002023-03-30 9:30AM EDT72.000.020.000.030.00-219198.44%
SCHW230406C000730002023-03-30 3:15PM EDT73.000.030.000.010.00-112390.63%
SCHW230406C000740002023-03-22 12:30PM EDT74.000.150.000.050.00-247112.50%
SCHW230406C000750002023-03-29 1:59PM EDT75.000.020.000.030.00-10305109.38%
SCHW230406C000760002023-03-30 3:15PM EDT76.000.020.000.040.00-228117.19%
SCHW230406C000770002023-03-29 11:34AM EDT77.000.020.000.040.00-126120.31%
SCHW230406C000780002023-03-24 12:01PM EDT78.000.040.000.030.00-9596120.31%
SCHW230406C000790002023-03-22 2:12PM EDT79.000.070.000.040.00-50122127.34%
SCHW230406C000800002023-03-28 1:15PM EDT80.000.010.000.040.00-6755131.25%
SCHW230406C000810002023-03-28 1:15PM EDT81.000.010.000.040.00-24262134.38%
SCHW230406C000820002023-03-23 10:09AM EDT82.000.050.000.040.00-558137.50%
SCHW230406C000830002023-03-10 11:51AM EDT83.000.660.000.050.00-15143.75%
SCHW230406C000840002023-03-29 11:34AM EDT84.000.010.000.750.00-124221.68%
SCHW230406C000850002023-03-24 9:38AM EDT85.000.060.000.040.00-10108146.88%
SCHW230406C000860002023-03-17 12:52PM EDT86.000.080.000.340.00-2018199.22%
SCHW230406C000870002023-03-15 11:17AM EDT87.000.100.000.750.00--80233.98%
SCHW230406C000880002023-03-21 10:21AM EDT88.000.010.000.340.00-10121206.64%
SCHW230406C000900002023-03-20 10:38AM EDT90.000.040.000.030.00-176244156.25%
SCHW230406C000910002023-02-27 10:57AM EDT91.000.190.000.030.00--1159.38%
SCHW230406C000920002023-02-27 4:41PM EDT92.000.120.000.040.00--14167.19%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW230406P000230002023-03-31 2:52PM EDT23.000.010.000.010.00-381,225218.75%
SCHW230406P000250002023-03-31 10:50AM EDT25.000.030.000.02+0.02+200.00%13819212.50%
SCHW230406P000300002023-03-31 2:39PM EDT30.000.010.000.020.00-351,552162.50%
SCHW230406P000350002023-03-31 3:30PM EDT35.000.010.000.02-0.01-50.00%3603,844121.88%
SCHW230406P000365002023-03-31 9:48AM EDT36.500.020.000.050.00-100201121.88%
SCHW230406P000370002023-03-31 12:55PM EDT37.000.020.000.02-0.03-60.00%14819106.25%
SCHW230406P000375002023-03-31 10:03AM EDT37.500.020.000.07-0.01-33.33%25026119.53%
SCHW230406P000380002023-03-31 3:46PM EDT38.000.010.000.02-0.09-90.00%3556798.44%
SCHW230406P000395002023-03-31 3:09PM EDT39.500.020.000.030.00-1323492.19%
SCHW230406P000400002023-03-31 3:58PM EDT40.000.030.020.04-0.03-50.00%2,3767,82096.88%
SCHW230406P000405002023-03-31 11:50AM EDT40.500.040.000.06+0.01+33.33%3058692.97%
SCHW230406P000410002023-03-31 12:27PM EDT41.000.030.000.07-0.01-25.00%960290.63%
SCHW230406P000420002023-03-31 3:05PM EDT42.000.050.030.05-0.01-16.67%7113185.16%
SCHW230406P000425002023-03-31 3:31PM EDT42.500.050.040.06-0.04-44.44%6649083.98%
SCHW230406P000430002023-03-31 11:19AM EDT43.000.060.020.09-0.03-33.33%5622281.25%
SCHW230406P000435002023-03-31 3:47PM EDT43.500.070.010.10-0.02-22.22%3218476.95%
SCHW230406P000440002023-03-31 3:33PM EDT44.000.060.040.12-0.06-50.00%16334078.13%
SCHW230406P000445002023-03-31 3:53PM EDT44.500.070.060.08-0.05-41.67%353572.27%
SCHW230406P000450002023-03-31 3:59PM EDT45.000.060.060.09-0.08-57.14%1,4233,19868.95%
SCHW230406P000455002023-03-31 3:53PM EDT45.500.090.070.10-0.06-40.00%26424566.41%
SCHW230406P000460002023-03-31 3:56PM EDT46.000.110.070.12-0.06-35.29%55630263.67%
SCHW230406P000465002023-03-31 3:56PM EDT46.500.120.110.13-0.09-42.86%62626762.50%
SCHW230406P000470002023-03-31 3:55PM EDT47.000.150.120.15-0.07-31.82%15159559.77%
SCHW230406P000475002023-03-31 3:54PM EDT47.500.180.150.18-0.07-28.00%32822458.20%
SCHW230406P000480002023-03-31 3:59PM EDT48.000.190.190.20-0.09-32.14%7177,16756.06%
SCHW230406P000485002023-03-31 3:57PM EDT48.500.260.200.26-0.08-23.53%33972953.71%
SCHW230406P000490002023-03-31 3:51PM EDT49.000.320.250.29-0.07-17.95%1,22886951.27%
SCHW230406P000495002023-03-31 3:59PM EDT49.500.350.320.38-0.12-25.53%83445450.68%
SCHW230406P000500002023-03-31 3:59PM EDT50.000.430.410.44-0.12-21.82%7,5626,21749.61%
SCHW230406P000510002023-03-31 3:59PM EDT51.000.650.650.69-0.13-16.67%2,9613,34647.75%
SCHW230406P000520002023-03-31 3:56PM EDT52.000.980.981.00-0.14-12.50%2,4788,13844.24%
SCHW230406P000530002023-03-31 3:59PM EDT53.001.491.441.54-0.14-8.59%1,6181,87844.73%
SCHW230406P000540002023-03-31 3:56PM EDT54.002.302.032.26+0.03+1.32%4962,57547.46%
SCHW230406P000550002023-03-31 3:59PM EDT55.002.872.833.00+0.01+0.35%3422,82446.88%
SCHW230406P000560002023-03-31 3:54PM EDT56.003.973.703.95+0.17+4.47%1612,20653.81%
SCHW230406P000570002023-03-31 3:01PM EDT57.005.424.504.85+0.77+16.56%1919955.96%
SCHW230406P000580002023-03-31 3:37PM EDT58.005.925.505.85-0.18-2.95%2730063.87%
SCHW230406P000585002023-03-28 2:56PM EDT58.505.156.006.350.00-16267.58%
SCHW230406P000590002023-03-30 11:59AM EDT59.006.826.257.050.00-403985.55%
SCHW230406P000600002023-03-31 3:14PM EDT60.008.407.507.85+0.80+10.53%1939957.81%
SCHW230406P000610002023-03-21 2:36PM EDT61.003.458.409.000.00--2367.97%
SCHW230406P000620002023-03-31 9:55AM EDT62.0010.659.3010.10+3.45+47.92%1573.83%
SCHW230406P000630002023-03-28 3:48PM EDT63.009.5510.4011.000.00-11479.30%
SCHW230406P000640002023-03-24 11:43AM EDT64.0010.9311.4011.950.00-2279.69%
SCHW230406P000650002023-03-28 10:36AM EDT65.0010.9612.4012.950.00-1018084.38%
SCHW230406P000660002023-03-28 10:27AM EDT66.0015.0013.4013.85+3.20+27.12%2665.63%
SCHW230406P000670002023-03-13 10:55AM EDT67.0019.1014.4015.000.00-8326100.00%
SCHW230406P000680002023-03-31 11:53AM EDT68.0016.0015.4015.90+1.60+11.11%3490.63%
SCHW230406P000690002023-03-10 12:15PM EDT69.008.1516.4017.000.00--0109.77%
SCHW230406P000700002023-03-31 3:35PM EDT70.0017.9317.4017.85+0.68+3.94%220281.25%
SCHW230406P000710002023-03-23 3:46PM EDT71.0017.7018.3018.950.00-2084.38%
SCHW230406P000720002023-03-27 2:33PM EDT72.0017.0019.4020.050.00-30128.91%
SCHW230406P000730002023-03-24 9:43AM EDT73.0020.5120.3520.950.00-50111.72%
SCHW230406P000740002023-03-24 2:26PM EDT74.0020.8121.4022.000.00-10132.03%
SCHW230406P000750002023-03-30 9:30AM EDT75.0021.0022.4023.000.00-50136.33%
SCHW230406P000760002023-03-22 9:35AM EDT76.0018.0023.4024.000.00-40140.63%
SCHW230406P000770002023-03-14 10:38AM EDT77.0020.8824.4025.000.00-140144.53%
SCHW230406P000780002023-03-17 3:57PM EDT78.0021.6025.4526.150.00-10169.14%
SCHW230406P000790002023-03-03 1:42PM EDT79.003.1526.4527.150.00-10173.44%
SCHW230406P000810002023-03-30 1:30PM EDT81.0028.9028.3529.000.00-55151.56%
SCHW230406P001000002023-03-29 10:47AM EDT100.0046.4047.3548.200.00-10242.97%