The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EDT. Mercado abierto.
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241025C00040000 | 2024-10-04 9:42AM EDT | 40.00 | 24.63 | 31.55 | 34.45 | 0.00 | - | 1 | 1 | 262.50% |
| SCHW241025C00055000 | 2024-10-15 11:22AM EDT | 55.00 | 18.50 | 18.35 | 18.55 | +5.52 | +42.53% | 7 | 8 | 72.66% |
| SCHW241025C00056000 | 2024-10-02 2:31PM EDT | 56.00 | 7.95 | 17.25 | 17.75 | 0.00 | - | - | 9 | 78.91% |
| SCHW241025C00058000 | 2024-10-10 12:33PM EDT | 58.00 | 9.20 | 15.30 | 15.65 | 0.00 | - | 5 | 7 | 66.02% |
| SCHW241025C00060000 | 2024-10-10 10:32AM EDT | 60.00 | 7.20 | 13.10 | 13.65 | 0.00 | - | 1 | 19 | 75.39% |
| SCHW241025C00061000 | 2024-10-15 10:35AM EDT | 61.00 | 10.89 | 12.25 | 12.75 | +6.79 | +165.61% | 4 | 7 | 57.23% |
| SCHW241025C00062000 | 2024-10-14 3:43PM EDT | 62.00 | 6.31 | 11.35 | 11.85 | 0.00 | - | 1 | 7 | 61.91% |
| SCHW241025C00063000 | 2024-10-15 9:30AM EDT | 63.00 | 9.61 | 10.40 | 10.65 | +4.07 | +73.47% | 1 | 105 | 51.17% |
| SCHW241025C00064000 | 2024-10-14 1:42PM EDT | 64.00 | 9.35 | 9.40 | 9.80 | +4.80 | +105.49% | 5 | 84 | 52.54% |
| SCHW241025C00065000 | 2024-10-15 11:22AM EDT | 65.00 | 8.60 | 8.15 | 8.70 | +4.65 | +117.72% | 16 | 447 | 53.22% |
| SCHW241025C00066000 | 2024-10-15 9:39AM EDT | 66.00 | 5.80 | 7.20 | 7.65 | +2.57 | +79.57% | 3 | 66 | 45.70% |
| SCHW241025C00067000 | 2024-10-15 11:27AM EDT | 67.00 | 6.65 | 6.40 | 6.70 | +3.92 | +143.59% | 45 | 134 | 43.07% |
| SCHW241025C00068000 | 2024-10-15 11:28AM EDT | 68.00 | 5.64 | 5.35 | 5.65 | +3.45 | +157.53% | 83 | 303 | 35.84% |
| SCHW241025C00069000 | 2024-10-15 11:17AM EDT | 69.00 | 4.55 | 4.60 | 4.80 | +2.85 | +167.65% | 52 | 133 | 36.13% |
| SCHW241025C00070000 | 2024-10-15 11:30AM EDT | 70.00 | 3.80 | 3.70 | 3.85 | +2.56 | +206.45% | 468 | 597 | 31.98% |
| SCHW241025C00071000 | 2024-10-15 11:29AM EDT | 71.00 | 2.75 | 2.87 | 2.99 | +1.79 | +186.46% | 83 | 423 | 29.49% |
| SCHW241025C00072000 | 2024-10-15 11:22AM EDT | 72.00 | 2.22 | 2.17 | 2.25 | +1.51 | +212.68% | 188 | 549 | 28.37% |
| SCHW241025C00073000 | 2024-10-15 11:25AM EDT | 73.00 | 1.63 | 1.61 | 1.64 | +1.18 | +262.22% | 327 | 330 | 28.03% |
| SCHW241025C00074000 | 2024-10-15 11:29AM EDT | 74.00 | 1.14 | 1.06 | 1.13 | +0.82 | +256.25% | 129 | 47 | 27.44% |
| SCHW241025C00075000 | 2024-10-15 11:28AM EDT | 75.00 | 0.73 | 0.69 | 0.74 | +0.49 | +204.17% | 703 | 568 | 27.05% |
| SCHW241025C00076000 | 2024-10-15 11:26AM EDT | 76.00 | 0.43 | 0.38 | 0.46 | +0.25 | +138.89% | 89 | 161 | 26.76% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241025P00045000 | 2024-10-14 3:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 832 | 828 | 96.88% |
| SCHW241025P00050000 | 2024-10-14 3:20PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 886 | 78.13% |
| SCHW241025P00051000 | 2024-10-14 3:24PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 750 | 754 | 73.44% |
| SCHW241025P00052000 | 2024-10-14 3:13PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 27 | 78.13% |
| SCHW241025P00053000 | 2024-10-11 2:10PM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 58 | 78.91% |
| SCHW241025P00054000 | 2024-10-11 10:38AM EDT | 54.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 172 | 94.92% |
| SCHW241025P00055000 | 2024-10-15 9:37AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 3 | 118 | 64.06% |
| SCHW241025P00056000 | 2024-10-14 12:51PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 14 | 73 | 60.16% |
| SCHW241025P00057000 | 2024-10-10 10:39AM EDT | 57.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 2 | 60 | 56.25% |
| SCHW241025P00058000 | 2024-10-14 3:20PM EDT | 58.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 79 | 194 | 55.47% |
| SCHW241025P00059000 | 2024-10-14 12:13PM EDT | 59.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 106 | 50.00% |
| SCHW241025P00060000 | 2024-10-15 10:36AM EDT | 60.00 | 0.02 | 0.00 | 0.06 | -0.13 | -86.67% | 6 | 128 | 53.13% |
| SCHW241025P00061000 | 2024-10-15 10:18AM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.25 | -96.15% | 14 | 108 | 46.48% |
| SCHW241025P00062000 | 2024-10-15 11:22AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | -0.31 | -93.94% | 50 | 374 | 45.31% |
| SCHW241025P00063000 | 2024-10-15 11:21AM EDT | 63.00 | 0.05 | 0.01 | 0.05 | -0.46 | -90.20% | 11 | 124 | 44.92% |
| SCHW241025P00064000 | 2024-10-15 10:38AM EDT | 64.00 | 0.04 | 0.00 | 0.06 | -0.64 | -94.12% | 33 | 754 | 42.19% |
| SCHW241025P00065000 | 2024-10-15 11:03AM EDT | 65.00 | 0.05 | 0.04 | 0.05 | -0.90 | -94.74% | 104 | 159 | 37.11% |
| SCHW241025P00066000 | 2024-10-15 10:18AM EDT | 66.00 | 0.06 | 0.03 | 0.10 | -1.17 | -95.12% | 19 | 41 | 37.70% |
| SCHW241025P00067000 | 2024-10-15 9:51AM EDT | 67.00 | 0.08 | 0.02 | 0.09 | -1.53 | -95.03% | 40 | 77 | 32.72% |
| SCHW241025P00068000 | 2024-10-15 11:24AM EDT | 68.00 | 0.12 | 0.10 | 0.13 | -1.99 | -94.31% | 147 | 381 | 30.86% |
| SCHW241025P00070000 | 2024-10-15 11:25AM EDT | 70.00 | 0.27 | 0.27 | 0.30 | -3.08 | -91.94% | 102 | 81 | 27.98% |
| SCHW241025P00072000 | 2024-10-15 11:24AM EDT | 72.00 | 0.71 | 0.68 | 0.73 | -4.54 | -86.48% | 48 | 3 | 26.22% |
| SCHW241025P00078000 | 2024-10-11 10:55AM EDT | 78.00 | 10.20 | 4.50 | 4.85 | 0.00 | - | - | 1 | 31.15% |
© 2024 Yahoo. Todos los derechos reservados.