Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,39+0,56 (+0,70%)
Ab 01:24PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW221216C000400002022-07-29 2:39PM EST40.0029.8531.7532.400.00--10.00%
SCHW221216C000600002022-08-08 10:38AM EST60.0011.2013.4513.700.00-1250.00%
SCHW221216C000625002022-08-11 12:16PM EST62.5011.8711.5011.70+1.82+18.11%17700.00%
SCHW221216C000650002022-08-10 8:51AM EST65.008.139.609.85+0.38+4.90%11,3120.00%
SCHW221216C000675002022-08-11 11:02AM EST67.508.077.908.10+1.77+28.10%43370.00%
SCHW221216C000700002022-08-11 10:42AM EST70.006.506.356.60+1.55+31.31%87720.00%
SCHW221216C000725002022-08-10 11:58AM EST72.504.005.055.20+0.20+5.26%65000.00%
SCHW221216C000750002022-08-11 9:24AM EST75.003.853.904.10+1.07+38.49%81,5110.00%
SCHW221216C000775002022-08-11 11:02AM EST77.503.012.903.10+0.89+41.98%648615.72%
SCHW221216C000800002022-08-11 10:55AM EST80.002.212.152.32+0.70+46.36%41,43629.83%
SCHW221216C000825002022-08-11 1:17PM EST82.501.541.581.69+0.46+42.59%265036.18%
SCHW221216C000850002022-08-11 10:57AM EST85.001.131.101.19+0.35+44.87%721040.11%
SCHW221216C000900002022-08-11 8:45AM EST90.000.500.480.610.00-345046.48%
SCHW221216C000925002022-08-11 12:16PM EST92.500.400.320.42+0.06+17.65%98448.49%
SCHW221216C000950002022-08-09 2:26PM EST95.000.250.200.300.00-11850.73%
SCHW221216C001000002022-08-11 12:49PM EST100.000.130.110.14-0.09-40.91%1021852.54%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW221216P000325002022-08-11 12:03PM EST32.500.070.050.09-0.31-81.58%14011176.56%
SCHW221216P000350002022-08-11 1:15PM EST35.000.100.090.12-0.01-9.09%8066172.27%
SCHW221216P000375002022-08-03 12:32PM EST37.500.180.100.160.00-223164.06%
SCHW221216P000400002022-07-26 10:19AM EST40.000.590.120.250.00--42159.77%
SCHW221216P000425002022-08-10 2:55PM EST42.500.290.170.33-0.47-61.84%-86155.08%
SCHW221216P000450002022-08-10 2:55PM EST45.000.380.310.42-0.09-19.15%11,614153.13%
SCHW221216P000475002022-08-04 11:07AM EST47.500.650.430.480.00-101,105147.27%
SCHW221216P000500002022-08-09 11:34AM EST50.000.810.560.600.00-25472142.38%
SCHW221216P000525002022-08-09 10:04AM EST52.501.090.730.780.00-189138.67%
SCHW221216P000550002022-08-11 1:17PM EST55.000.980.960.99-0.44-30.99%12746135.25%
SCHW221216P000575002022-08-10 2:56PM EST57.501.461.241.32-0.36-19.78%20610133.11%
SCHW221216P000600002022-08-11 12:37PM EST60.001.661.621.71-0.66-28.45%5982131.30%
SCHW221216P000625002022-08-11 8:35AM EST62.502.172.082.18-0.88-28.85%45256129.54%
SCHW221216P000650002022-08-11 12:06PM EST65.002.682.722.83-1.17-30.39%12300129.74%
SCHW221216P000675002022-08-10 1:11PM EST67.504.103.453.60-0.62-13.14%28298129.79%
SCHW221216P000700002022-08-11 8:56AM EST70.004.564.404.55-1.44-24.00%6238131.30%
SCHW221216P000725002022-08-10 2:01PM EST72.506.605.555.65-0.35-5.04%-130133.50%
SCHW221216P000750002022-08-11 1:24PM EST75.006.856.807.00-1.55-18.45%38313136.40%
SCHW221216P000775002022-07-28 1:16PM EST77.5012.148.408.550.00--112141.48%
SCHW221216P000800002022-08-03 9:48AM EST80.0012.4010.1010.350.00-215147.31%
SCHW221216P000875002022-08-11 10:54AM EST87.5016.3816.2016.45-7.77-32.17%2021168.46%