Deutsche Märkte öffnen in 5 Stunden 4 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
75,46-1,72 (-2,23%)
Börsenschluss: 04:00PM EDT
75,45 -0,01 (-0,01%)
Nachbörse: 06:34PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW220819C000500002022-07-29 3:02PM EDT50.0019.7621.4521.750.00--00.00%
SCHW220819C000525002022-07-06 2:41PM EDT52.5012.1516.7016.900.00--1150.00%
SCHW220819C000530002022-07-21 12:21PM EDT53.009.7818.4018.700.00--00.00%
SCHW220819C000550002022-07-18 10:51AM EDT55.008.3216.4016.750.00--00.00%
SCHW220819C000560002022-07-28 3:45PM EDT56.0011.4015.4015.750.00--00.00%
SCHW220819C000570002022-08-03 3:28PM EDT57.0012.2814.4014.650.00-1100.00%
SCHW220819C000575002022-08-11 9:32AM EDT57.5013.3513.9014.25+1.31+10.88%570.00%
SCHW220819C000580002022-08-03 3:28PM EDT58.0011.3013.4013.700.00-1100.00%
SCHW220819C000590002022-08-10 2:31PM EDT59.0010.8112.3512.75+0.24+2.27%900.00%
SCHW220819C000600002022-07-29 10:03AM EDT60.009.7911.4011.850.00--00.00%
SCHW220819C000610002022-07-26 3:32PM EDT61.002.3110.4510.750.00--00.00%
SCHW220819C000615002022-08-10 3:54PM EDT61.508.3110.0010.15+2.16+35.12%-00.00%
SCHW220819C000620002022-08-11 10:59AM EDT62.009.489.459.65+2.83+42.56%140.00%
SCHW220819C000625002022-08-10 3:50PM EDT62.507.318.909.20-0.40-5.19%57120.00%
SCHW220819C000630002022-07-29 10:14AM EDT63.007.308.458.700.00--00.00%
SCHW220819C000640002022-07-29 10:40AM EDT64.006.507.507.650.00--00.00%
SCHW220819C000650002022-08-11 2:07PM EDT65.006.506.506.65+2.62+67.53%3170.00%
SCHW220819C000660002022-08-11 10:33AM EDT66.005.605.555.70+1.83+48.54%1630.00%
SCHW220819C000665002022-08-05 3:16PM EDT66.503.415.005.250.00-8910.00%
SCHW220819C000670002022-08-10 12:42PM EDT67.002.764.554.75+0.36+15.00%12600.00%
SCHW220819C000675002022-08-11 2:16PM EDT67.504.354.104.25+1.60+58.18%3362,0960.00%
SCHW220819C000680002022-08-11 12:07PM EDT68.003.903.703.85+2.17+125.43%251,1900.00%
SCHW220819C000690002022-08-11 2:23PM EDT69.003.102.882.97+1.84+146.03%347920.00%
SCHW220819C000700002022-08-11 1:27PM EDT70.002.282.132.22+1.60+235.29%3211,2980.00%
SCHW220819C000710002022-08-11 1:42PM EDT71.001.531.491.54+1.01+194.23%102280.00%
SCHW220819C000720002022-08-11 2:33PM EDT72.000.980.971.01+0.68+226.67%1171210.00%
SCHW220819C000725002022-08-11 2:12PM EDT72.500.780.730.77+0.61+358.82%426,8790.00%
SCHW220819C000730002022-08-11 2:06PM EDT73.000.520.530.60+0.37+246.67%131140.00%
SCHW220819C000740002022-08-11 12:18PM EDT74.000.330.260.31+0.26+371.43%6310.00%
SCHW220819C000750002022-08-11 12:48PM EDT75.000.150.110.17+0.11+275.00%11,4780.00%
SCHW220819C000760002022-08-05 11:25AM EDT76.000.090.050.090.00--112.60%
SCHW220819C000775002022-08-01 11:04AM EDT77.500.070.000.050.00--225.39%
SCHW220819C000800002022-08-11 11:09AM EDT80.000.010.000.04-0.01-50.00%14744.53%
SCHW220819C000850002022-07-29 9:30AM EDT85.000.090.000.030.00--870.31%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW220819P000325002022-07-01 12:25PM EDT32.500.060.000.060.00--0450.00%
SCHW220819P000350002022-07-27 9:30AM EDT35.000.030.000.040.00--110393.75%
SCHW220819P000375002022-07-27 9:30AM EDT37.500.030.000.030.00--62350.00%
SCHW220819P000400002022-07-29 11:27AM EDT40.000.020.000.040.00--113331.25%
SCHW220819P000425002022-07-11 3:44PM EDT42.500.150.000.030.00--49293.75%
SCHW220819P000450002022-08-01 2:05PM EDT45.000.010.000.010.00--509237.50%
SCHW220819P000475002022-08-01 2:09PM EDT47.500.020.000.030.00--28240.63%
SCHW220819P000500002022-08-05 2:47PM EDT50.000.010.000.030.00--1,371215.63%
SCHW220819P000525002022-08-04 10:03AM EDT52.500.020.000.020.00-10379184.38%
SCHW220819P000540002022-07-27 11:43AM EDT54.000.330.000.030.00--2178.13%
SCHW220819P000550002022-08-11 9:30AM EDT55.000.020.000.020.00-1190162.50%
SCHW220819P000560002022-08-09 9:55AM EDT56.000.030.000.020.00-2102153.13%
SCHW220819P000570002022-08-02 3:18PM EDT57.000.130.000.030.00-234151.56%
SCHW220819P000575002022-08-11 10:45AM EDT57.500.030.000.03+0.01+50.00%1472146.88%
SCHW220819P000580002022-08-01 11:10AM EDT58.000.120.000.030.00--58143.75%
SCHW220819P000590002022-08-08 1:35PM EDT59.000.070.000.030.00--87134.38%
SCHW220819P000600002022-08-11 10:07AM EDT60.000.020.000.02-0.03-60.00%12,300121.88%
SCHW220819P000610002022-08-09 11:03AM EDT61.000.070.010.030.00-475576123.44%
SCHW220819P000615002022-08-09 3:49PM EDT61.500.070.000.020.00-9041,408109.38%
SCHW220819P000620002022-08-11 10:44AM EDT62.000.030.010.02-0.07-70.00%15224110.94%
SCHW220819P000625002022-08-10 11:04AM EDT62.500.040.010.02-0.09-69.23%901,395106.25%
SCHW220819P000630002022-08-11 11:04AM EDT63.000.020.000.03-0.14-87.50%41,209103.13%
SCHW220819P000640002022-08-11 10:28AM EDT64.000.050.010.03-0.24-82.76%126398.44%
SCHW220819P000650002022-08-10 3:34PM EDT65.000.150.020.04-0.24-61.54%1263195.31%
SCHW220819P000660002022-08-11 11:50AM EDT66.000.080.050.06-0.47-85.45%1315495.31%
SCHW220819P000665002022-08-10 10:57AM EDT66.500.440.070.08-0.38-46.34%58895.70%
SCHW220819P000670002022-08-11 12:45PM EDT67.000.110.100.11-0.78-87.64%6516697.27%
SCHW220819P000675002022-08-11 1:58PM EDT67.500.140.130.16-1.03-88.03%21343198.83%
SCHW220819P000680002022-08-11 1:57PM EDT68.000.190.190.21-1.00-84.03%351,764100.98%
SCHW220819P000690002022-08-11 10:09AM EDT69.000.400.340.40-1.46-78.49%1710107.03%
SCHW220819P000700002022-08-11 1:10PM EDT70.000.510.590.64-1.75-77.43%5204113.18%
SCHW220819P000710002022-08-11 12:55PM EDT71.000.850.950.99-3.30-79.52%6670121.09%
SCHW220819P000720002022-08-11 1:37PM EDT72.001.401.411.47+1.40-630130.57%
SCHW220819P000725002022-08-11 1:01PM EDT72.501.571.691.75-7.65-82.97%22135.94%
SCHW220819P000730002022-08-11 12:27PM EDT73.002.061.982.05-2.29-52.64%81141.02%
SCHW220819P000750002022-07-15 11:25AM EDT75.0013.483.503.700.00--7172.31%
SCHW220819P000800002022-08-02 11:25AM EDT80.0012.978.358.600.00-11258.79%