U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
79.86+0.84 (+1.06%)
Al cierre: 04:00PM EST
80.25 +0.39 (+0.49%)
Fuera de horario: 05:52PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230210C000450002023-01-19 10:12AM EST45.0031.2534.6035.050.00--0256.25%
SCHW230210C000690002023-01-27 1:50PM EST69.005.9210.2511.250.00-1196.78%
SCHW230210C000700002023-01-30 1:45PM EST70.006.309.6010.000.00-4670.12%
SCHW230210C000720002023-02-03 2:00PM EST72.007.057.658.050.00-1862.01%
SCHW230210C000730002023-02-02 1:06PM EST73.004.056.557.100.00-2658.98%
SCHW230210C000740002023-02-03 9:49AM EST74.003.905.606.000.00-33445.51%
SCHW230210C000750002023-02-06 3:21PM EST75.005.004.755.00+1.02+25.63%1020539.26%
SCHW230210C000760002023-02-06 3:08PM EST76.003.953.854.05-0.24-5.73%1235435.84%
SCHW230210C000770002023-02-06 3:59PM EST77.002.942.853.15-0.40-11.98%221933.40%
SCHW230210C000775002023-02-03 2:37PM EST77.501.862.412.670.00-224330.32%
SCHW230210C000780002023-02-06 3:31PM EST78.002.122.042.24+0.52+32.50%318628.81%
SCHW230210C000790002023-02-06 3:57PM EST79.001.371.381.46+0.24+21.24%5442326.17%
SCHW230210C000800002023-02-06 3:59PM EST80.000.800.820.87+0.23+40.35%19134825.15%
SCHW230210C000810002023-02-06 3:59PM EST81.000.480.470.51+0.15+45.45%27247225.98%
SCHW230210C000820002023-02-06 3:15PM EST82.000.270.230.30+0.07+35.00%396427.44%
SCHW230210C000825002023-02-06 3:16PM EST82.500.210.180.25+0.08+61.54%264629.10%
SCHW230210C000830002023-02-06 3:45PM EST83.000.140.100.17+0.04+40.00%272828.71%
SCHW230210C000840002023-02-06 2:20PM EST84.000.100.070.12-0.02-16.67%113931.64%
SCHW230210C000850002023-02-06 3:59PM EST85.000.040.010.08-0.01-20.00%3313833.79%
SCHW230210C000860002023-02-06 11:45AM EST86.000.040.010.07-0.46-92.00%101837.70%
SCHW230210C000870002023-02-06 3:57PM EST87.000.030.010.05-0.06-66.67%636939.84%
SCHW230210C000880002023-02-06 11:27AM EST88.000.020.000.10-0.03-60.00%14650.00%
SCHW230210C000890002023-02-06 11:27AM EST89.000.030.000.08-0.01-25.00%91352.34%
SCHW230210C000900002023-02-06 9:50AM EST90.000.030.000.070.00-17355.47%
SCHW230210C000910002023-01-24 1:29PM EST91.000.080.000.050.00-5451,51450.78%
SCHW230210C000920002023-01-18 10:17AM EST92.000.080.000.050.00-2654.69%
SCHW230210C000930002023-02-06 11:03AM EST93.000.020.000.05-0.03-60.00%6357.81%
SCHW230210C000950002023-01-09 9:51AM EST95.000.320.000.020.00--157.81%
SCHW230210C001000002023-01-17 1:57PM EST100.000.070.000.050.00--181.25%
Ponepor10 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230210P000450002023-01-30 9:47AM EST45.000.010.000.010.00--500162.50%
SCHW230210P000500002023-01-30 11:23AM EST50.000.010.000.010.00--100137.50%
SCHW230210P000550002023-01-30 1:45PM EST55.000.030.000.060.00--1134.38%
SCHW230210P000600002023-01-30 11:22AM EST60.000.040.000.050.00-167103.13%
SCHW230210P000650002023-02-02 1:52PM EST65.000.020.000.050.00-124977.34%
SCHW230210P000660002023-01-30 12:38PM EST66.000.060.000.030.00--1167.19%
SCHW230210P000670002023-01-27 10:17AM EST67.000.100.000.410.00-2295.70%
SCHW230210P000680002023-01-27 1:03PM EST68.000.230.000.060.00-11463.67%
SCHW230210P000690002023-02-02 11:16AM EST69.000.080.000.060.00-2510858.59%
SCHW230210P000700002023-02-03 12:42PM EST70.000.020.000.060.00-784853.52%
SCHW230210P000710002023-02-02 2:53PM EST71.000.170.020.040.00-224650.78%
SCHW230210P000720002023-02-06 11:43AM EST72.000.010.010.10-0.04-80.00%52211553.91%
SCHW230210P000730002023-02-06 9:36AM EST73.000.060.010.14-0.03-33.33%22551.76%
SCHW230210P000740002023-02-06 3:57PM EST74.000.050.050.11-0.09-64.29%1121242.97%
SCHW230210P000750002023-02-06 3:42PM EST75.000.110.060.10-0.04-26.67%2347236.13%
SCHW230210P000760002023-02-06 3:49PM EST76.000.140.110.17-0.13-48.15%2127234.67%
SCHW230210P000770002023-02-06 3:50PM EST77.000.260.220.29-0.29-52.73%4432233.40%
SCHW230210P000775002023-02-06 3:22PM EST77.500.330.300.37-0.36-52.17%1019732.62%
SCHW230210P000780002023-02-06 3:49PM EST78.000.440.410.45-0.49-52.69%3010531.15%
SCHW230210P000790002023-02-06 3:59PM EST79.000.750.700.76-0.59-44.03%4526530.71%
SCHW230210P000800002023-02-06 3:59PM EST80.001.221.141.25-0.73-37.44%13552431.59%
SCHW230210P000810002023-02-03 12:56PM EST81.002.001.741.960.00-19734.96%
SCHW230210P000820002023-02-03 12:35PM EST82.002.552.452.790.00-44039.16%
SCHW230210P000825002023-01-31 2:34PM EST82.505.802.983.250.00--142.09%
SCHW230210P000830002023-02-06 11:23AM EST83.002.973.403.70-1.28-30.12%36144.34%
SCHW230210P000840002023-02-03 10:54AM EST84.004.694.354.550.00-118845.90%
SCHW230210P000850002023-01-18 11:25AM EST85.005.005.305.650.00-110356.74%
SCHW230210P000860002023-01-09 3:55PM EST86.003.356.056.700.00--2465.33%
SCHW230210P000870002023-01-09 2:57PM EST87.003.757.107.700.00--1656.84%
SCHW230210P000910002023-01-19 9:41AM EST91.0013.9011.2011.650.00-11079.30%