The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00035000 | 2024-08-01 12:16PM EDT | 35.00 | 29.65 | 28.35 | 32.45 | 0.00 | - | 3 | 2 | 161.18% |
| SCHW241115C00040000 | 2024-08-09 11:35AM EDT | 40.00 | 23.27 | 22.05 | 24.55 | 0.00 | - | - | 2 | 92.33% |
| SCHW241115C00050000 | 2024-09-13 10:06AM EDT | 50.00 | 13.40 | 12.20 | 13.05 | -1.42 | -9.58% | 2 | 24 | 50.88% |
| SCHW241115C00052500 | 2024-08-19 2:33PM EDT | 52.50 | 11.20 | 10.35 | 11.40 | -2.74 | -19.66% | 1 | 1 | 55.47% |
| SCHW241115C00055000 | 2024-09-13 11:43AM EDT | 55.00 | 9.00 | 7.85 | 8.80 | +0.80 | +9.76% | 2 | 50 | 44.85% |
| SCHW241115C00057500 | 2024-09-13 1:40PM EDT | 57.50 | 7.10 | 6.50 | 6.70 | +0.55 | +8.40% | 5 | 217 | 40.11% |
| SCHW241115C00060000 | 2024-09-13 3:57PM EDT | 60.00 | 5.00 | 4.90 | 5.05 | +0.30 | +6.38% | 35 | 173 | 38.56% |
| SCHW241115C00062500 | 2024-09-13 12:30PM EDT | 62.50 | 3.75 | 3.50 | 3.60 | +0.45 | +13.64% | 80 | 1,534 | 36.69% |
| SCHW241115C00065000 | 2024-09-13 3:29PM EDT | 65.00 | 2.48 | 2.38 | 2.43 | +0.19 | +8.30% | 60 | 2,550 | 35.08% |
| SCHW241115C00067500 | 2024-09-13 3:56PM EDT | 67.50 | 1.59 | 1.53 | 1.58 | +0.12 | +8.16% | 121 | 2,022 | 34.11% |
| SCHW241115C00070000 | 2024-09-13 3:28PM EDT | 70.00 | 1.00 | 0.94 | 1.02 | +0.07 | +7.53% | 75 | 3,464 | 33.84% |
| SCHW241115C00072500 | 2024-09-13 3:42PM EDT | 72.50 | 0.64 | 0.57 | 0.65 | +0.02 | +3.23% | 54 | 3,160 | 33.89% |
| SCHW241115C00075000 | 2024-09-13 3:16PM EDT | 75.00 | 0.40 | 0.35 | 0.42 | +0.03 | +8.11% | 8 | 2,989 | 34.28% |
| SCHW241115C00077500 | 2024-09-12 10:54AM EDT | 77.50 | 0.23 | 0.22 | 0.28 | 0.00 | - | 1 | 825 | 34.96% |
| SCHW241115C00080000 | 2024-09-09 11:55AM EDT | 80.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 1 | 889 | 36.13% |
| SCHW241115C00082500 | 2024-09-10 3:43PM EDT | 82.50 | 0.10 | 0.05 | 0.16 | 0.00 | - | 1 | 560 | 37.89% |
| SCHW241115C00085000 | 2024-09-05 11:11AM EDT | 85.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 1 | 1,345 | 39.06% |
| SCHW241115C00087500 | 2024-09-10 12:00PM EDT | 87.50 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 286 | 40.82% |
| SCHW241115C00090000 | 2024-08-29 12:37PM EDT | 90.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 200 | 220 | 42.77% |
| SCHW241115C00095000 | 2024-08-12 12:07PM EDT | 95.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 60 | 1,216 | 53.42% |
| SCHW241115C00100000 | 2024-06-10 1:43PM EDT | 100.00 | 0.30 | 0.17 | 0.21 | 0.00 | - | 35 | 640 | 58.98% |
| SCHW241115C00105000 | 2024-08-20 12:04PM EDT | 105.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 98 | 56.25% |
| SCHW241115C00110000 | 2024-05-02 10:58AM EDT | 110.00 | 0.17 | 0.07 | 0.11 | 0.00 | - | - | 5 | 61.33% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-07-17 1:31PM EDT | 32.50 | 0.07 | 0.00 | 2.01 | 0.00 | - | 1 | 15 | 120.17% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 70.12% |
| SCHW241115P00037500 | 2024-08-30 9:45AM EDT | 37.50 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 48 | 58.40% |
| SCHW241115P00040000 | 2024-09-12 10:11AM EDT | 40.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 20 | 429 | 54.10% |
| SCHW241115P00042500 | 2024-09-13 10:10AM EDT | 42.50 | 0.18 | 0.09 | 0.21 | 0.00 | - | 1 | 98 | 50.49% |
| SCHW241115P00045000 | 2024-09-12 12:04PM EDT | 45.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 1 | 2,292 | 47.80% |
| SCHW241115P00047500 | 2024-09-13 2:53PM EDT | 47.50 | 0.30 | 0.30 | 0.34 | -0.02 | -6.25% | 7 | 312 | 44.92% |
| SCHW241115P00050000 | 2024-09-13 12:01PM EDT | 50.00 | 0.45 | 0.45 | 0.50 | -0.07 | -13.46% | 4 | 254 | 42.09% |
| SCHW241115P00052500 | 2024-09-13 10:30AM EDT | 52.50 | 0.70 | 0.70 | 0.76 | -0.14 | -16.67% | 27 | 173 | 39.82% |
| SCHW241115P00055000 | 2024-09-13 3:36PM EDT | 55.00 | 1.10 | 1.08 | 1.19 | -0.14 | -11.29% | 13 | 1,284 | 38.36% |
| SCHW241115P00057500 | 2024-09-13 1:17PM EDT | 57.50 | 1.60 | 1.66 | 1.73 | -0.24 | -13.04% | 12 | 939 | 36.12% |
| SCHW241115P00060000 | 2024-09-13 1:57PM EDT | 60.00 | 2.33 | 2.48 | 2.54 | -0.33 | -12.41% | 36 | 4,722 | 34.60% |
| SCHW241115P00062500 | 2024-09-13 3:58PM EDT | 62.50 | 3.55 | 3.55 | 3.65 | -0.38 | -9.67% | 347 | 2,796 | 33.50% |
| SCHW241115P00065000 | 2024-09-13 11:20AM EDT | 65.00 | 4.68 | 4.90 | 5.00 | -0.77 | -14.13% | 25 | 2,748 | 31.98% |
| SCHW241115P00067500 | 2024-09-12 1:49PM EDT | 67.50 | 6.28 | 6.50 | 6.70 | -1.02 | -13.97% | 2 | 1,915 | 31.18% |
| SCHW241115P00070000 | 2024-09-12 3:54PM EDT | 70.00 | 8.80 | 8.50 | 8.65 | 0.00 | - | 4 | 1,077 | 30.45% |
| SCHW241115P00072500 | 2024-09-13 3:36PM EDT | 72.50 | 10.65 | 10.05 | 10.75 | +2.35 | +28.31% | 2 | 454 | 28.78% |
| SCHW241115P00075000 | 2024-09-13 1:30PM EDT | 75.00 | 12.50 | 12.50 | 13.10 | +2.30 | +22.55% | 1 | 595 | 29.40% |
| SCHW241115P00077500 | 2024-08-12 12:42PM EDT | 77.50 | 15.80 | 12.85 | 14.25 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW241115P00080000 | 2024-08-29 3:11PM EDT | 80.00 | 15.50 | 17.35 | 18.65 | 0.00 | - | 2 | 50 | 49.66% |
| SCHW241115P00082500 | 2024-06-18 10:39AM EDT | 82.50 | 10.62 | 18.50 | 20.70 | 0.00 | - | 1 | 3 | 43.51% |
| SCHW241115P00085000 | 2024-06-03 10:07AM EDT | 85.00 | 12.55 | 10.70 | 12.50 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW241115P00090000 | 2024-04-25 9:35AM EDT | 90.00 | 15.35 | 16.75 | 18.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.