U.S. markets closed
F S&P 500
5,629.25 -0.50 (-0.01%) F Dow Jones
41,452.00 +25.00 (+0.06%) F Nasdaq
19,515.75 -14.50 (-0.07%) E-mini Russell 2000 Index Futur
2,192.30 +7.50 (+0.34%) Petróleo
68.73 +0.08 (+0.12%) Oro
2,609.00 -1.70 (-0.07%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-08-13 1:37PM EDT | 22.50 | 39.58 | 39.25 | 39.95 | 0.00 | - | 3 | 167 | 99.02% |
| SCHW250117C00025000 | 2024-07-26 3:44PM EDT | 25.00 | 42.00 | 38.30 | 40.90 | 0.00 | - | 1 | 63 | 149.66% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.05 | 0.00 | - | 3 | 13 | 267.60% |
| SCHW250117C00030000 | 2024-08-06 9:49AM EDT | 30.00 | 32.60 | 34.35 | 36.85 | 0.00 | - | 4 | 286 | 141.06% |
| SCHW250117C00032500 | 2024-08-22 3:55PM EDT | 32.50 | 32.04 | 29.70 | 31.10 | 0.00 | - | 5 | 18 | 80.18% |
| SCHW250117C00035000 | 2024-08-07 12:59PM EDT | 35.00 | 28.00 | 27.85 | 28.50 | 0.00 | - | 2 | 785 | 78.56% |
| SCHW250117C00037500 | 2024-08-22 3:55PM EDT | 37.50 | 27.19 | 23.95 | 26.05 | 0.00 | - | 5 | 310 | 55.03% |
| SCHW250117C00040000 | 2024-08-05 1:25PM EDT | 40.00 | 23.65 | 23.50 | 25.85 | 0.00 | - | 1 | 605 | 85.89% |
| SCHW250117C00042500 | 2024-08-29 3:09PM EDT | 42.50 | 23.00 | 19.10 | 22.00 | 0.00 | - | 1 | 97 | 54.69% |
| SCHW250117C00045000 | 2024-09-09 9:35AM EDT | 45.00 | 19.42 | 17.90 | 18.75 | 0.00 | - | 2 | 482 | 52.47% |
| SCHW250117C00047500 | 2024-09-03 9:49AM EDT | 47.50 | 18.30 | 15.30 | 16.95 | 0.00 | - | 2 | 480 | 59.27% |
| SCHW250117C00050000 | 2024-09-13 11:25AM EDT | 50.00 | 14.20 | 13.15 | 14.50 | +0.70 | +5.19% | 2 | 1,406 | 52.47% |
| SCHW250117C00052500 | 2024-09-10 11:23AM EDT | 52.50 | 11.67 | 11.10 | 11.65 | 0.00 | - | 1 | 584 | 41.97% |
| SCHW250117C00055000 | 2024-09-12 2:03PM EDT | 55.00 | 9.35 | 8.90 | 9.70 | 0.00 | - | 3 | 4,107 | 39.87% |
| SCHW250117C00057500 | 2024-09-10 3:38PM EDT | 57.50 | 8.45 | 7.75 | 8.95 | 0.00 | - | 2 | 644 | 46.00% |
| SCHW250117C00060000 | 2024-09-13 10:43AM EDT | 60.00 | 6.70 | 6.20 | 6.35 | +0.70 | +11.67% | 124 | 1,864 | 36.84% |
| SCHW250117C00062500 | 2024-09-13 12:45PM EDT | 62.50 | 5.10 | 4.85 | 5.00 | +0.23 | +4.72% | 10 | 1,158 | 35.86% |
| SCHW250117C00065000 | 2024-09-13 2:24PM EDT | 65.00 | 3.90 | 3.70 | 3.80 | +0.40 | +11.43% | 205 | 4,441 | 34.64% |
| SCHW250117C00067500 | 2024-09-13 2:09PM EDT | 67.50 | 2.94 | 2.77 | 2.81 | +0.24 | +8.89% | 8 | 3,521 | 33.58% |
| SCHW250117C00070000 | 2024-09-13 3:05PM EDT | 70.00 | 2.03 | 1.98 | 2.06 | +0.10 | +5.18% | 72 | 6,202 | 32.98% |
| SCHW250117C00072500 | 2024-09-13 3:16PM EDT | 72.50 | 1.46 | 1.40 | 1.48 | +0.06 | +4.29% | 6 | 4,245 | 32.47% |
| SCHW250117C00075000 | 2024-09-13 3:33PM EDT | 75.00 | 1.06 | 1.00 | 1.06 | +0.10 | +10.42% | 3 | 7,127 | 32.23% |
| SCHW250117C00077500 | 2024-09-12 11:01AM EDT | 77.50 | 0.73 | 0.70 | 0.76 | 0.00 | - | 90 | 2,577 | 32.18% |
| SCHW250117C00080000 | 2024-09-13 10:03AM EDT | 80.00 | 0.56 | 0.47 | 0.56 | +0.01 | +1.82% | 1 | 9,274 | 32.47% |
| SCHW250117C00082500 | 2024-09-12 11:01AM EDT | 82.50 | 0.39 | 0.35 | 0.42 | 0.00 | - | 197 | 1,873 | 32.91% |
| SCHW250117C00085000 | 2024-09-12 1:56PM EDT | 85.00 | 0.28 | 0.25 | 0.32 | 0.00 | - | 243 | 3,276 | 33.40% |
| SCHW250117C00087500 | 2024-08-30 3:54PM EDT | 87.50 | 0.28 | 0.18 | 0.25 | 0.00 | - | 5 | 1,317 | 34.03% |
| SCHW250117C00090000 | 2024-09-09 9:57AM EDT | 90.00 | 0.23 | 0.09 | 0.26 | 0.00 | - | 1 | 3,102 | 36.48% |
| SCHW250117C00092500 | 2024-08-27 3:30PM EDT | 92.50 | 0.15 | 0.06 | 0.21 | 0.00 | - | 200 | 339 | 37.11% |
| SCHW250117C00095000 | 2024-09-09 9:35AM EDT | 95.00 | 0.16 | 0.05 | 0.19 | 0.00 | - | 2 | 943 | 38.38% |
| SCHW250117C00100000 | 2024-08-30 12:53PM EDT | 100.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 6 | 2,265 | 40.53% |
| SCHW250117C00105000 | 2024-08-30 2:06PM EDT | 105.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 30 | 163 | 42.38% |
| SCHW250117C00110000 | 2024-08-30 12:49PM EDT | 110.00 | 0.06 | 0.01 | 0.16 | 0.00 | - | 2 | 135 | 47.36% |
| SCHW250117C00115000 | 2024-09-03 10:57AM EDT | 115.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 2 | 246 | 52.05% |
| SCHW250117C00120000 | 2024-08-22 11:50AM EDT | 120.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 2 | 112 | 52.15% |
| SCHW250117C00125000 | 2024-09-04 11:42AM EDT | 125.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 574 | 52.34% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-09-10 12:30PM EDT | 22.50 | 0.05 | 0.01 | 0.57 | 0.00 | - | 1 | 1,247 | 96.68% |
| SCHW250117P00025000 | 2024-09-11 10:53AM EDT | 25.00 | 0.01 | 0.02 | 0.10 | 0.00 | - | 1 | 374 | 68.36% |
| SCHW250117P00027500 | 2024-09-12 10:09AM EDT | 27.50 | 0.07 | 0.02 | 0.29 | 0.00 | - | 2 | 186 | 71.00% |
| SCHW250117P00030000 | 2024-09-03 10:56AM EDT | 30.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 635 | 58.01% |
| SCHW250117P00032500 | 2024-08-26 10:18AM EDT | 32.50 | 0.09 | 0.03 | 0.18 | 0.00 | - | 2 | 313 | 54.30% |
| SCHW250117P00035000 | 2024-09-12 1:15PM EDT | 35.00 | 0.19 | 0.07 | 0.22 | 0.00 | - | 10 | 2,278 | 51.27% |
| SCHW250117P00037500 | 2024-09-10 11:16AM EDT | 37.50 | 0.20 | 0.11 | 0.25 | 0.00 | - | 1 | 247 | 50.59% |
| SCHW250117P00040000 | 2024-09-12 3:17PM EDT | 40.00 | 0.25 | 0.17 | 0.32 | 0.00 | - | 850 | 3,045 | 47.31% |
| SCHW250117P00042500 | 2024-09-05 11:34AM EDT | 42.50 | 0.31 | 0.33 | 0.39 | 0.00 | - | 1 | 2,796 | 43.70% |
| SCHW250117P00045000 | 2024-09-13 1:13PM EDT | 45.00 | 0.48 | 0.38 | 0.52 | -0.09 | -15.79% | 36 | 8,053 | 41.11% |
| SCHW250117P00047500 | 2024-09-06 3:30PM EDT | 47.50 | 0.68 | 0.57 | 0.71 | 0.00 | - | 1 | 6,146 | 38.87% |
| SCHW250117P00050000 | 2024-09-13 3:42PM EDT | 50.00 | 0.96 | 0.93 | 0.98 | -0.06 | -5.88% | 30 | 6,928 | 36.94% |
| SCHW250117P00052500 | 2024-09-13 11:04AM EDT | 52.50 | 1.31 | 1.28 | 1.42 | -0.17 | -11.49% | 1 | 1,720 | 35.89% |
| SCHW250117P00055000 | 2024-09-12 3:19PM EDT | 55.00 | 1.98 | 1.82 | 1.91 | 0.00 | - | 49 | 9,515 | 34.06% |
| SCHW250117P00057500 | 2024-09-13 10:45AM EDT | 57.50 | 2.39 | 2.52 | 2.66 | -0.38 | -13.72% | 35 | 3,136 | 33.19% |
| SCHW250117P00060000 | 2024-09-13 10:43AM EDT | 60.00 | 3.20 | 3.40 | 3.50 | -0.40 | -11.11% | 4 | 10,187 | 31.62% |
| SCHW250117P00062500 | 2024-09-13 1:50PM EDT | 62.50 | 4.25 | 4.50 | 4.65 | -0.65 | -13.27% | 19 | 5,179 | 30.81% |
| SCHW250117P00065000 | 2024-09-13 1:59PM EDT | 65.00 | 5.55 | 5.85 | 5.95 | -0.60 | -9.76% | 286 | 7,667 | 29.54% |
| SCHW250117P00067500 | 2024-09-13 12:35PM EDT | 67.50 | 7.20 | 7.35 | 7.50 | -0.52 | -6.74% | 1 | 4,808 | 28.48% |
| SCHW250117P00070000 | 2024-09-13 3:35PM EDT | 70.00 | 9.15 | 8.10 | 10.20 | -0.55 | -5.67% | 10 | 5,203 | 35.03% |
| SCHW250117P00072500 | 2024-09-09 9:48AM EDT | 72.50 | 10.25 | 11.10 | 11.25 | 0.00 | - | 1 | 1,420 | 26.61% |
| SCHW250117P00075000 | 2024-09-12 2:08PM EDT | 75.00 | 13.90 | 12.95 | 13.40 | 0.00 | - | 6 | 3,475 | 25.90% |
| SCHW250117P00077500 | 2024-07-29 10:23AM EDT | 77.50 | 12.50 | 14.05 | 14.25 | 0.00 | - | 2 | 1,600 | 0.00% |
| SCHW250117P00080000 | 2024-09-05 3:55PM EDT | 80.00 | 16.40 | 17.45 | 18.05 | 0.00 | - | 1 | 771 | 25.00% |
| SCHW250117P00082500 | 2024-09-10 10:25AM EDT | 82.50 | 20.30 | 19.55 | 20.50 | 0.00 | - | 1 | 1 | 25.78% |
| SCHW250117P00085000 | 2024-06-12 11:22AM EDT | 85.00 | 11.80 | 10.85 | 11.15 | 0.00 | - | 3 | 20 | 0.00% |
| SCHW250117P00087500 | 2024-06-10 11:03AM EDT | 87.50 | 14.55 | 13.45 | 14.05 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 96.69% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 145.32% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 141.87% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 69.12% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 142.52% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 49.15 | 53.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.