U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
75.38-0.70 (-0.92%)
Al cierre: 04:00PM EDT
75.15 -0.23 (-0.31%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW240719C000250002024-03-05 2:45PM EDT25.0043.6844.7548.450.00--50.00%
SCHW240719C000275002023-10-24 9:46AM EDT27.5023.1528.8029.650.00-130.00%
SCHW240719C000300002024-06-05 3:32PM EDT30.0044.6741.5045.350.00-2110.00%
SCHW240719C000325002023-12-04 11:41AM EDT32.5031.0534.2036.650.00-1180.00%
SCHW240719C000350002024-03-05 2:48PM EDT35.0033.8534.7538.650.00-5460.00%
SCHW240719C000375002023-11-14 11:29AM EDT37.5019.1033.3536.000.00-1440.00%
SCHW240719C000400002024-05-17 2:01PM EDT40.0039.2331.3035.300.00-10530.00%
SCHW240719C000425002024-03-06 4:27PM EDT42.5026.7528.0531.500.00-10290.00%
SCHW240719C000450002024-07-02 3:57PM EDT45.0029.1828.7032.200.00-10209170.31%
SCHW240719C000475002024-01-02 11:13AM EDT47.5022.0616.0517.250.00-20350.00%
SCHW240719C000500002024-06-12 12:32PM EDT50.0024.5023.5027.250.00-389286.23%
SCHW240719C000525002024-06-12 11:24AM EDT52.5022.5821.7023.200.00-1199162.30%
SCHW240719C000550002024-07-11 11:19AM EDT55.0021.1819.1521.600.00-250461204.98%
SCHW240719C000575002024-06-24 12:05PM EDT57.5017.5615.5019.000.00-1507178.42%
SCHW240719C000600002024-07-12 2:18PM EDT60.0015.5514.2017.80+0.98+6.73%1197131.84%
SCHW240719C000625002024-07-11 3:44PM EDT62.5013.3110.9014.450.00-3327155.81%
SCHW240719C000650002024-07-12 3:39PM EDT65.0010.459.2010.80+0.85+8.85%71,06385.64%
SCHW240719C000670002024-07-12 2:50PM EDT67.008.766.659.90+1.81+26.04%21115.43%
SCHW240719C000675002024-07-11 10:12AM EDT67.508.506.009.250.00-41,093106.15%
SCHW240719C000680002024-07-12 2:50PM EDT68.007.857.307.75+1.98+33.73%26163.28%
SCHW240719C000690002024-07-08 11:18AM EDT69.005.136.356.950.00-71851.76%
SCHW240719C000700002024-07-12 3:24PM EDT70.005.785.556.00-0.66-10.25%521,75251.27%
SCHW240719C000710002024-07-11 11:30AM EDT71.006.184.705.850.00-2861.82%
SCHW240719C000720002024-07-12 1:22PM EDT72.004.424.004.20-0.18-3.91%366651.37%
SCHW240719C000725002024-07-12 3:19PM EDT72.503.783.603.80-0.42-10.00%542,60250.10%
SCHW240719C000730002024-07-12 2:42PM EDT73.003.503.303.45-0.49-12.28%6359049.85%
SCHW240719C000740002024-07-12 3:47PM EDT74.002.742.722.79-0.36-11.61%751,99649.12%
SCHW240719C000750002024-07-12 3:57PM EDT75.002.182.172.23-0.49-18.35%8396,66948.98%
SCHW240719C000760002024-07-12 3:59PM EDT76.001.701.691.74-0.32-15.84%5611,74248.68%
SCHW240719C000770002024-07-12 3:43PM EDT77.001.271.281.31-0.33-20.63%64555847.95%
SCHW240719C000775002024-07-12 3:58PM EDT77.501.081.081.13-0.31-22.30%4043,53947.71%
SCHW240719C000780002024-07-12 3:42PM EDT78.000.860.920.96-0.37-30.08%2441,04747.31%
SCHW240719C000790002024-07-12 3:51PM EDT79.000.620.640.68-0.35-36.08%25844746.58%
SCHW240719C000800002024-07-12 3:53PM EDT80.000.450.430.46-0.22-32.84%42113,07345.75%
SCHW240719C000810002024-07-12 3:43PM EDT81.000.280.280.31-0.13-31.71%92851845.41%
SCHW240719C000820002024-07-12 3:15PM EDT82.000.200.180.21-0.11-35.48%2021245.61%
SCHW240719C000825002024-07-12 2:19PM EDT82.500.180.140.17-0.09-33.33%2915,87845.51%
SCHW240719C000830002024-07-12 12:19PM EDT83.000.180.120.14-0.06-25.00%81,12045.70%
SCHW240719C000840002024-07-12 3:17PM EDT84.000.090.070.09-0.05-35.71%3915845.70%
SCHW240719C000850002024-07-12 2:55PM EDT85.000.060.050.07-0.03-33.33%571,25447.46%
SCHW240719C000875002024-07-12 3:35PM EDT87.500.030.020.04-0.02-40.00%52251.95%
SCHW240719C000900002024-07-12 2:54PM EDT90.000.010.010.03-0.03-75.00%715054.69%
SCHW240719C000950002024-07-10 9:49AM EDT95.000.010.000.100.00-128777.34%
SCHW240719C001000002024-07-01 1:03PM EDT100.000.010.001.270.00-1213145.51%
SCHW240719C001050002024-05-22 10:29AM EDT105.000.020.001.270.00-12163.28%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW240719P000250002024-04-19 10:51AM EDT25.000.010.000.210.00-219362.50%
SCHW240719P000275002024-06-12 11:17AM EDT27.500.040.002.130.00-130510.55%
SCHW240719P000300002024-03-21 10:33AM EDT30.000.050.000.600.00-102,841361.72%
SCHW240719P000325002024-04-02 3:26PM EDT32.500.060.000.200.00-123279.69%
SCHW240719P000350002024-05-01 12:22PM EDT35.000.020.002.070.00-135398.63%
SCHW240719P000375002024-04-30 2:20PM EDT37.500.020.000.750.00-24,742293.75%
SCHW240719P000400002024-07-02 11:55AM EDT40.000.020.001.850.00-14,076329.49%
SCHW240719P000425002024-07-09 11:16AM EDT42.500.010.000.250.00-505,138203.91%
SCHW240719P000450002024-07-10 9:39AM EDT45.000.010.000.010.00-3001,357125.00%
SCHW240719P000475002024-07-10 9:53AM EDT47.500.010.000.010.00-283577112.50%
SCHW240719P000500002024-07-11 1:03PM EDT50.000.010.001.510.00-1455219.34%
SCHW240719P000525002024-07-10 10:04AM EDT52.500.010.001.260.00-363776189.45%
SCHW240719P000550002024-07-11 10:02AM EDT55.000.010.000.010.00-272581.25%
SCHW240719P000575002024-07-11 3:17PM EDT57.500.010.000.010.00-5981,61968.75%
SCHW240719P000600002024-07-12 1:57PM EDT60.000.020.020.40-0.01-33.33%1681,234101.76%
SCHW240719P000610002024-07-08 10:03AM EDT61.000.060.010.030.00-6965.63%
SCHW240719P000625002024-07-11 3:58PM EDT62.500.030.020.04-0.01-25.00%31,42161.72%
SCHW240719P000630002024-07-09 12:41PM EDT63.000.070.030.050.00-107062.11%
SCHW240719P000640002024-07-11 10:51AM EDT64.000.060.030.050.00-112757.42%
SCHW240719P000650002024-07-12 3:59PM EDT65.000.050.040.07-0.02-28.57%242,43355.47%
SCHW240719P000660002024-07-11 3:59PM EDT66.000.080.050.080.00-3821151.95%
SCHW240719P000670002024-07-12 3:58PM EDT67.000.090.080.11-0.02-18.18%11110550.59%
SCHW240719P000675002024-07-12 3:16PM EDT67.500.110.090.12-0.01-8.33%422,30550.39%
SCHW240719P000680002024-07-12 3:49PM EDT68.000.130.110.14-0.03-18.75%6295749.22%
SCHW240719P000690002024-07-12 3:49PM EDT69.000.180.170.20-0.01-5.26%6074247.75%
SCHW240719P000700002024-07-12 3:31PM EDT70.000.270.260.29-0.01-3.57%2017,43346.48%
SCHW240719P000710002024-07-12 3:57PM EDT71.000.420.400.44+0.01+2.44%35974046.19%
SCHW240719P000720002024-07-12 3:57PM EDT72.000.630.600.64+0.08+14.55%9501,18645.75%
SCHW240719P000725002024-07-12 3:56PM EDT72.500.750.730.77+0.04+5.63%661,95145.70%
SCHW240719P000730002024-07-12 3:37PM EDT73.000.930.880.93+0.09+10.71%1121,18446.00%
SCHW240719P000740002024-07-12 3:54PM EDT74.001.291.241.29+0.15+13.16%472,99746.09%
SCHW240719P000750002024-07-12 3:57PM EDT75.001.741.691.75+0.18+11.54%3,3412,23046.58%
SCHW240719P000760002024-07-12 3:48PM EDT76.002.232.202.26+0.12+5.69%18854646.24%
SCHW240719P000770002024-07-12 3:49PM EDT77.002.842.772.85+0.31+12.25%43836245.95%
SCHW240719P000775002024-07-12 3:20PM EDT77.503.083.053.20+0.21+7.32%15084746.44%
SCHW240719P000780002024-07-12 1:01PM EDT78.002.893.403.55-2.71-48.39%122746.48%
SCHW240719P000790002024-07-12 12:42PM EDT79.004.254.104.30+0.30+7.59%121146.63%
SCHW240719P000800002024-07-11 3:46PM EDT80.004.753.906.750.00-2788054.05%
SCHW240719P000825002024-05-22 11:47AM EDT82.505.408.759.400.00-2221107.42%