U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
62.08-0.19 (-0.31%)
Al cierre: 04:00PM EDT
62.16 +0.08 (+0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW241220C000250002024-07-17 9:55AM EDT25.0038.8835.0039.750.00-8978.91%
SCHW241220C000275002024-03-05 2:51PM EDT27.5041.2842.5046.300.00-1012230.23%
SCHW241220C000300002024-05-15 9:56AM EDT30.0047.3041.1044.850.00-218224.90%
SCHW241220C000325002023-11-09 1:41PM EDT32.5024.5531.4533.600.00--2108.64%
SCHW241220C000350002023-12-07 2:44PM EDT35.0029.4532.5034.700.00-110141.41%
SCHW241220C000375002023-11-16 10:53AM EDT37.5021.1034.5536.150.00-125173.78%
SCHW241220C000400002024-07-03 10:22AM EDT40.0035.0020.5025.000.00-13250.49%
SCHW241220C000425002024-02-07 11:47AM EDT42.5021.6525.0528.100.00-122113.10%
SCHW241220C000450002024-07-19 11:32AM EDT45.0017.8516.8519.25-5.30-22.89%59258.37%
SCHW241220C000475002024-02-29 3:46PM EDT47.5021.2425.9527.600.00-157136.38%
SCHW241220C000500002024-07-19 3:13PM EDT50.0014.0512.7514.75+1.05+8.08%149649.74%
SCHW241220C000525002024-07-16 11:47AM EDT52.5011.3011.4012.60-5.45-32.54%213645.92%
SCHW241220C000550002024-07-19 9:51AM EDT55.009.709.2510.200.00-88639.88%
SCHW241220C000575002024-07-17 2:28PM EDT57.507.707.708.450.00-11129838.17%
SCHW241220C000600002024-07-19 3:36PM EDT60.006.286.156.40-0.03-0.48%3238033.64%
SCHW241220C000625002024-07-19 2:23PM EDT62.504.954.805.00+0.05+1.02%924232.42%
SCHW241220C000650002024-07-19 3:59PM EDT65.003.753.703.85-0.14-3.60%17965431.62%
SCHW241220C000675002024-07-19 2:21PM EDT67.502.892.742.91-0.03-1.03%1655230.98%
SCHW241220C000700002024-07-19 2:17PM EDT70.002.181.952.19+0.02+0.93%402,25630.70%
SCHW241220C000725002024-07-19 3:17PM EDT72.501.601.451.57+0.08+5.26%1189230.03%
SCHW241220C000750002024-07-19 3:36PM EDT75.001.071.051.15-0.02-1.83%161,61929.93%
SCHW241220C000775002024-07-18 1:54PM EDT77.500.840.740.810.00-21,31329.59%
SCHW241220C000800002024-07-19 11:13AM EDT80.000.560.520.580.00-101,35129.54%
SCHW241220C000825002024-07-18 11:10AM EDT82.500.380.370.430.00-8528329.83%
SCHW241220C000850002024-07-18 11:53AM EDT85.000.280.270.310.00-169229.93%
SCHW241220C000875002024-07-18 2:18PM EDT87.500.210.190.280.00-13931.40%
SCHW241220C000900002024-07-18 12:42PM EDT90.000.160.140.180.00-4737030.76%
SCHW241220C000950002024-07-18 10:36AM EDT95.000.090.070.100.00-1021831.25%
SCHW241220C001000002024-07-17 2:57PM EDT100.000.050.000.070.00-109632.72%
SCHW241220C001050002024-06-05 12:38PM EDT105.000.300.140.170.00-11640.23%
SCHW241220C001100002024-05-02 11:01AM EDT110.000.270.130.240.00--545.51%
SCHW241220C001150002024-06-07 3:43PM EDT115.000.100.050.080.00-151541.21%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW241220P000250002024-07-18 10:39AM EDT25.000.060.020.380.00-15073.73%
SCHW241220P000275002024-04-15 3:25PM EDT27.500.090.010.680.00-35852773.63%
SCHW241220P000300002024-07-17 2:18PM EDT30.000.090.001.090.00-17473.29%
SCHW241220P000325002024-07-19 9:30AM EDT32.500.130.040.20+0.05+62.50%172,75254.30%
SCHW241220P000350002024-07-17 3:34PM EDT35.000.140.010.260.00-6326451.17%
SCHW241220P000375002024-06-25 3:50PM EDT37.500.050.130.210.00-131443.99%
SCHW241220P000400002024-07-18 12:28PM EDT40.000.220.200.260.00-337340.77%
SCHW241220P000425002024-07-16 11:38AM EDT42.500.120.280.480.00-3071141.26%
SCHW241220P000450002024-07-18 10:04AM EDT45.000.440.410.49+0.02+4.76%117736.40%
SCHW241220P000475002024-07-19 3:57PM EDT47.500.630.580.67+0.05+8.62%126434.35%
SCHW241220P000500002024-07-19 3:19PM EDT50.000.870.840.95+0.02+2.35%1765232.84%
SCHW241220P000525002024-07-19 3:57PM EDT52.501.251.131.42+0.05+4.17%102,09832.24%
SCHW241220P000550002024-07-19 11:25AM EDT55.001.771.731.83+0.05+2.91%461,25829.94%
SCHW241220P000575002024-07-19 1:17PM EDT57.502.512.312.54+0.12+5.02%821,07628.96%
SCHW241220P000600002024-07-19 3:54PM EDT60.003.353.253.40+0.15+4.69%2372,14727.71%
SCHW241220P000625002024-07-19 12:24PM EDT62.504.204.254.50-0.14-3.23%721,98026.69%
SCHW241220P000650002024-07-19 1:15PM EDT65.005.705.705.90+0.02+0.35%61,13026.14%
SCHW241220P000675002024-07-19 3:45PM EDT67.507.367.257.50+0.19+2.65%11,61425.46%
SCHW241220P000700002024-07-18 3:03PM EDT70.009.118.059.40+0.06+0.66%301,15625.51%
SCHW241220P000725002024-07-17 11:34AM EDT72.509.9810.1011.850.00-621028.93%
SCHW241220P000750002024-07-17 11:31AM EDT75.0011.9512.2013.950.00-555228.83%
SCHW241220P000775002024-07-18 10:44AM EDT77.5015.2514.5016.300.00-230330.37%
SCHW241220P000800002024-07-18 10:44AM EDT80.0017.6516.7519.550.00-14740.53%
SCHW241220P000825002024-07-15 11:37AM EDT82.508.5218.6522.600.00-127248.22%
SCHW241220P000850002024-07-16 2:56PM EDT85.0016.9021.1024.700.00-25347.61%
SCHW241220P000900002024-06-24 3:59PM EDT90.0015.6025.7530.300.00--058.18%