Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
72,00-3,27 (-4,35%)
Ab 03:11PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240524C000610002024-05-01 9:47AM EDT61.0012.7710.6511.300.00-10162.30%
SCHW240524C000630002024-04-10 9:34AM EDT63.008.2010.8515.000.00--0382.91%
SCHW240524C000640002024-04-23 12:28PM EDT64.0011.437.758.300.00--078.13%
SCHW240524C000650002024-05-16 9:36AM EDT65.007.516.807.50-5.34-41.56%1194.73%
SCHW240524C000660002024-04-29 2:42PM EDT66.009.124.856.750.00-10136.72%
SCHW240524C000670002024-04-19 9:58AM EDT67.006.8510.3012.700.00-11429.69%
SCHW240524C000680002024-05-23 2:05PM EDT68.004.202.154.85-6.50-60.75%19112.70%
SCHW240524C000690002024-04-29 2:42PM EDT69.006.152.443.350.00-1065.23%
SCHW240524C000700002024-05-23 2:29PM EDT70.002.121.892.16-6.74-76.07%434537.89%
SCHW240524C000710002024-05-20 10:23AM EDT71.007.441.161.250.00-21629.88%
SCHW240524C000720002024-05-23 2:50PM EDT72.000.510.530.56-5.94-92.09%2884926.47%
SCHW240524C000730002024-05-23 2:29PM EDT73.000.180.180.20-5.12-96.60%44537126.47%
SCHW240524C000740002024-05-23 2:38PM EDT74.000.070.060.09-1.98-96.59%1,5151,06830.47%
SCHW240524C000750002024-05-23 1:21PM EDT75.000.040.040.05-0.96-96.00%1,1352,19935.55%
SCHW240524C000760002024-05-23 2:44PM EDT76.000.020.010.04-0.53-96.36%2322,40542.58%
SCHW240524C000770002024-05-23 12:53PM EDT77.000.010.010.04-0.25-96.15%1842,63950.39%
SCHW240524C000780002024-05-23 12:37PM EDT78.000.010.010.02-0.09-90.00%1123,68650.00%
SCHW240524C000790002024-05-23 1:46PM EDT79.000.020.010.02-0.04-66.67%3255,33856.25%
SCHW240524C000800002024-05-23 2:52PM EDT80.000.010.010.03-0.02-66.67%941,97165.63%
SCHW240524C000810002024-05-23 2:06PM EDT81.000.030.000.600.00-1131,113120.90%
SCHW240524C000820002024-05-23 2:01PM EDT82.000.010.000.010.00-2223265.63%
SCHW240524C000830002024-05-22 3:54PM EDT83.000.010.000.110.00-411698.44%
SCHW240524C000840002024-05-22 2:02PM EDT84.000.020.001.880.00-9097204.10%
SCHW240524C000850002024-05-23 10:14AM EDT85.000.010.000.030.00-1093893.75%
SCHW240524C000870002024-05-22 3:21PM EDT87.000.010.001.900.00-840233.89%
SCHW240524C000880002024-05-22 3:10PM EDT88.000.010.002.130.00-75132251.95%
SCHW240524C000900002024-05-22 3:09PM EDT90.000.010.000.030.00-55355121.88%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240524P000400002024-04-05 10:08AM EDT40.000.220.000.350.00-1212414.84%
SCHW240524P000450002024-05-13 1:40PM EDT45.000.010.000.010.00-7474218.75%
SCHW240524P000550002024-05-13 10:03AM EDT55.000.010.000.110.00-1215175.00%
SCHW240524P000590002024-05-16 10:20AM EDT59.000.010.000.010.00--2298.44%
SCHW240524P000600002024-05-23 9:51AM EDT60.000.170.000.01+0.16+1,600.00%787490.63%
SCHW240524P000610002024-05-16 10:20AM EDT61.000.010.000.010.00-82484.38%
SCHW240524P000620002024-05-17 10:08AM EDT62.000.010.000.010.00-27844675.00%
SCHW240524P000630002024-05-17 10:52AM EDT63.000.010.000.010.00-15082468.75%
SCHW240524P000640002024-05-23 9:51AM EDT64.000.010.000.010.00-227162.50%
SCHW240524P000650002024-05-23 9:46AM EDT65.000.180.000.02+0.17+1,700.00%582559.38%
SCHW240524P000660002024-05-23 2:29PM EDT66.000.010.010.020.00-331454.69%
SCHW240524P000670002024-05-23 2:06PM EDT67.000.030.010.03+0.01+50.00%3049751.56%
SCHW240524P000680002024-05-23 1:03PM EDT68.000.030.020.04+0.01+50.00%2274444.53%
SCHW240524P000690002024-05-23 2:29PM EDT69.000.040.030.06+0.01+33.33%13510838.48%
SCHW240524P000700002024-05-23 2:41PM EDT70.000.080.070.10+0.04+100.00%17028632.23%
SCHW240524P000710002024-05-23 2:43PM EDT71.000.180.180.21+0.13+260.00%1661,29027.25%
SCHW240524P000720002024-05-23 2:53PM EDT72.000.530.510.53+0.43+430.00%1,11081824.81%
SCHW240524P000730002024-05-23 2:06PM EDT73.001.171.141.21+0.95+431.82%1,0121,05126.76%
SCHW240524P000740002024-05-23 2:23PM EDT74.001.851.992.12+1.45+362.50%1,1271,75232.81%
SCHW240524P000750002024-05-23 2:43PM EDT75.003.022.873.20+2.40+387.10%4843,00750.78%
SCHW240524P000760002024-05-23 2:55PM EDT76.004.053.904.20+2.92+486.67%961,58061.72%
SCHW240524P000770002024-05-23 2:06PM EDT77.004.954.905.15+3.18+179.66%1171,77266.41%
SCHW240524P000780002024-05-23 2:06PM EDT78.005.985.906.15+3.35+127.38%912,27852.34%
SCHW240524P000790002024-05-23 11:55AM EDT79.006.726.807.30+2.81+71.87%1873967.19%
SCHW240524P000800002024-05-22 3:30PM EDT80.004.527.658.600.00-15389.65%
SCHW240524P000820002024-05-22 3:50PM EDT82.006.809.8511.400.00-20159.57%