Deutsche Märkte geschlossen

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
72,34-0,04 (-0,06%)
Börsenschluss: 04:00PM EDT
72,25 -0,09 (-0,12%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240405C000550002024-03-25 12:29PM EDT55.0016.4315.9019.250.00-11114.06%
SCHW240405C000600002024-03-22 9:51AM EDT60.0012.2510.6014.450.00-101379.49%
SCHW240405C000610002024-02-26 4:25PM EDT61.004.7310.0513.000.00-6673.83%
SCHW240405C000620002024-03-21 3:16PM EDT62.0010.009.1012.400.00-1382.91%
SCHW240405C000630002024-03-11 1:22PM EDT63.005.147.8011.200.00-52260.55%
SCHW240405C000640002024-03-22 12:29PM EDT64.007.907.709.900.00-53872.46%
SCHW240405C000650002024-03-28 3:57PM EDT65.007.486.108.15+4.05+118.08%14479.98%
SCHW240405C000660002024-03-27 10:35AM EDT66.005.834.807.85+0.32+5.81%413395.21%
SCHW240405C000670002024-03-28 1:13PM EDT67.005.105.007.30+0.25+5.15%516565.04%
SCHW240405C000680002024-03-28 11:01AM EDT68.004.123.106.40+0.12+3.00%527492.92%
SCHW240405C000690002024-03-28 3:48PM EDT69.003.703.355.30+0.78+26.71%3931354.54%
SCHW240405C000700002024-03-28 3:49PM EDT70.002.672.322.77+0.67+33.50%2022,35730.27%
SCHW240405C000710002024-03-28 3:50PM EDT71.001.731.691.77-0.13-6.99%2839622.56%
SCHW240405C000720002024-03-28 3:59PM EDT72.001.121.031.08-0.09-7.44%48361721.09%
SCHW240405C000730002024-03-28 3:38PM EDT73.000.640.560.60+0.04+6.67%15340720.75%
SCHW240405C000740002024-03-28 3:44PM EDT74.000.310.260.290.00-7822020.41%
SCHW240405C000750002024-03-28 2:30PM EDT75.000.130.120.15-0.04-23.53%8629221.49%
SCHW240405C000760002024-03-28 3:28PM EDT76.000.060.050.07-0.01-14.29%31722.07%
SCHW240405C000770002024-03-26 11:58AM EDT77.000.030.020.040.00-212223.83%
SCHW240405C000780002024-03-27 3:26PM EDT78.000.010.010.020.00-1324.61%
SCHW240405C000790002024-03-27 3:57PM EDT79.000.010.000.000.00-1112.50%
SCHW240405C000800002024-03-20 1:19PM EDT80.000.020.000.230.00--550.29%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SCHW240405P000500002024-03-22 9:38AM EDT50.000.010.000.010.00-60061087.50%
SCHW240405P000520002024-03-22 9:51AM EDT52.000.010.000.010.00-202378.13%
SCHW240405P000530002024-03-25 9:30AM EDT53.000.010.000.030.00-36284.38%
SCHW240405P000540002024-03-18 2:07PM EDT54.000.040.001.270.00-211151.76%
SCHW240405P000550002024-03-20 11:38AM EDT55.000.100.000.090.00-1985.94%
SCHW240405P000560002024-03-28 12:54PM EDT56.000.010.001.27-0.02-66.67%57137.01%
SCHW240405P000570002024-03-27 9:47AM EDT57.000.010.000.100.00-11377.34%
SCHW240405P000580002024-03-21 2:48PM EDT58.000.050.000.350.00-310890.04%
SCHW240405P000590002024-03-21 3:49PM EDT59.000.060.001.270.00-7533115.43%
SCHW240405P000600002024-03-21 1:29PM EDT60.000.030.000.100.00-538062.89%
SCHW240405P000610002024-03-28 11:35AM EDT61.000.010.000.090.00-7527357.03%
SCHW240405P000620002024-03-22 9:30AM EDT62.000.080.000.120.00-52454.69%
SCHW240405P000630002024-03-28 9:45AM EDT63.000.010.010.05-0.02-66.67%111148.44%
SCHW240405P000640002024-03-28 11:19AM EDT64.000.020.010.020.00-2664537.89%
SCHW240405P000650002024-03-27 11:48AM EDT65.000.030.010.030.00-32,62135.94%
SCHW240405P000660002024-03-28 3:12PM EDT66.000.030.020.04-0.03-50.00%20070233.20%
SCHW240405P000670002024-03-28 2:55PM EDT67.000.050.030.07-0.01-16.67%13232531.64%
SCHW240405P000680002024-03-28 3:53PM EDT68.000.060.050.09-0.01-14.29%6014228.22%
SCHW240405P000690002024-03-28 3:50PM EDT69.000.100.080.11-0.06-37.50%15614224.22%
SCHW240405P000700002024-03-28 3:56PM EDT70.000.170.150.21-0.04-19.05%25230622.80%
SCHW240405P000710002024-03-28 3:59PM EDT71.000.320.330.37-0.18-36.00%5201,03820.85%
SCHW240405P000720002024-03-28 3:57PM EDT72.000.620.650.69-0.12-16.22%36419619.92%
SCHW240405P000730002024-03-28 3:59PM EDT73.001.111.161.21-0.15-11.90%761219.53%
SCHW240405P000740002024-03-28 2:00PM EDT74.001.951.861.95-0.54-21.69%9420.41%