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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 193.46% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 171.92% |
| SCHW250620C00030000 | 2024-06-06 2:10PM EDT | 30.00 | 45.10 | 41.90 | 45.70 | 0.00 | - | 2 | 95 | 174.02% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.10 | 24.05 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 204.27% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 87.01% |
| SCHW250620C00040000 | 2024-08-21 11:14AM EDT | 40.00 | 26.20 | 22.60 | 24.65 | 0.00 | - | 2 | 31 | 56.93% |
| SCHW250620C00042500 | 2024-05-22 2:47PM EDT | 42.50 | 37.40 | 30.55 | 34.95 | 0.00 | - | 3 | 31 | 125.21% |
| SCHW250620C00045000 | 2024-09-11 3:50PM EDT | 45.00 | 20.02 | 19.00 | 19.45 | 0.00 | - | 1 | 60 | 44.45% |
| SCHW250620C00047500 | 2024-07-31 1:57PM EDT | 47.50 | 19.80 | 19.80 | 20.25 | 0.00 | - | 1 | 217 | 59.67% |
| SCHW250620C00050000 | 2024-08-13 2:48PM EDT | 50.00 | 15.55 | 13.70 | 16.90 | 0.00 | - | 1 | 250 | 49.85% |
| SCHW250620C00052500 | 2024-09-12 2:25PM EDT | 52.50 | 12.93 | 12.30 | 14.10 | 0.00 | - | 3 | 62 | 42.43% |
| SCHW250620C00055000 | 2024-09-12 3:51PM EDT | 55.00 | 11.85 | 9.80 | 13.00 | 0.00 | - | 3 | 737 | 44.28% |
| SCHW250620C00057500 | 2024-08-13 1:06PM EDT | 57.50 | 10.10 | 9.65 | 10.15 | 0.00 | - | 1 | 100 | 36.62% |
| SCHW250620C00060000 | 2024-09-12 1:55PM EDT | 60.00 | 8.05 | 8.35 | 8.55 | 0.00 | - | 22 | 495 | 35.01% |
| SCHW250620C00062500 | 2024-09-13 10:39AM EDT | 62.50 | 7.40 | 6.95 | 7.60 | +0.50 | +7.25% | 2 | 86 | 35.91% |
| SCHW250620C00065000 | 2024-09-13 1:01PM EDT | 65.00 | 5.90 | 5.80 | 6.00 | +0.40 | +7.27% | 24 | 595 | 33.21% |
| SCHW250620C00067500 | 2024-09-13 3:23PM EDT | 67.50 | 4.90 | 4.15 | 5.30 | +0.30 | +6.52% | 19 | 610 | 34.11% |
| SCHW250620C00070000 | 2024-09-13 3:42PM EDT | 70.00 | 4.00 | 3.25 | 4.05 | +0.22 | +5.82% | 19 | 1,698 | 31.87% |
| SCHW250620C00072500 | 2024-09-13 2:05PM EDT | 72.50 | 3.40 | 3.10 | 3.80 | +0.25 | +7.94% | 17 | 1,669 | 33.91% |
| SCHW250620C00075000 | 2024-09-12 3:43PM EDT | 75.00 | 2.61 | 2.31 | 2.74 | 0.00 | - | 16 | 1,289 | 31.42% |
| SCHW250620C00077500 | 2024-09-12 2:39PM EDT | 77.50 | 1.95 | 1.86 | 2.20 | 0.00 | - | 1 | 867 | 31.03% |
| SCHW250620C00080000 | 2024-09-13 11:50AM EDT | 80.00 | 1.75 | 1.51 | 1.75 | +0.12 | +7.36% | 7 | 2,704 | 30.65% |
| SCHW250620C00082500 | 2024-09-11 12:52PM EDT | 82.50 | 1.51 | 1.01 | 2.55 | 0.00 | - | 1 | 768 | 37.78% |
| SCHW250620C00085000 | 2024-09-12 11:22AM EDT | 85.00 | 0.98 | 0.87 | 1.40 | -0.17 | -14.78% | 9 | 1,489 | 32.46% |
| SCHW250620C00087500 | 2024-09-11 2:43PM EDT | 87.50 | 1.22 | 0.45 | 1.09 | 0.00 | - | 1 | 85 | 31.91% |
| SCHW250620C00090000 | 2024-09-13 1:51PM EDT | 90.00 | 0.68 | 0.15 | 0.81 | -0.03 | -4.23% | 1 | 3,494 | 31.12% |
| SCHW250620C00095000 | 2024-09-13 3:42PM EDT | 95.00 | 0.43 | 0.21 | 0.51 | -0.03 | -6.52% | 1 | 1,244 | 30.84% |
| SCHW250620C00100000 | 2024-08-13 10:36AM EDT | 100.00 | 0.35 | 0.23 | 1.12 | 0.00 | - | 2 | 789 | 40.22% |
| SCHW250620C00105000 | 2024-09-13 11:30AM EDT | 105.00 | 0.20 | 0.08 | 0.63 | -0.01 | -4.76% | 2 | 1,513 | 37.72% |
| SCHW250620C00110000 | 2024-09-13 11:32AM EDT | 110.00 | 0.14 | 0.05 | 0.36 | -0.03 | -17.65% | 2 | 3 | 36.04% |
| SCHW250620C00115000 | 2024-09-13 11:33AM EDT | 115.00 | 0.12 | 0.02 | 0.33 | -0.05 | -29.41% | 2 | 4 | 37.60% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-08-28 12:32PM EDT | 25.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 2 | 96 | 78.03% |
| SCHW250620P00027500 | 2024-09-10 10:28AM EDT | 27.50 | 0.15 | 0.01 | 0.71 | 0.00 | - | 2 | 30 | 54.88% |
| SCHW250620P00030000 | 2024-09-13 11:29AM EDT | 30.00 | 0.25 | 0.08 | 1.50 | -0.01 | -3.85% | 2 | 169 | 59.13% |
| SCHW250620P00032500 | 2024-09-11 10:12AM EDT | 32.50 | 0.37 | 0.25 | 1.25 | 0.00 | - | 2 | 322 | 52.88% |
| SCHW250620P00035000 | 2024-09-12 11:16AM EDT | 35.00 | 0.46 | 0.18 | 1.54 | 0.00 | - | 7 | 46 | 58.47% |
| SCHW250620P00037500 | 2024-08-08 11:28AM EDT | 37.50 | 0.76 | 0.25 | 0.74 | 0.00 | - | 365 | 1,243 | 42.85% |
| SCHW250620P00040000 | 2024-09-06 3:55PM EDT | 40.00 | 0.70 | 0.63 | 1.11 | 0.00 | - | 5 | 3,045 | 43.02% |
| SCHW250620P00042500 | 2024-08-19 10:56AM EDT | 42.50 | 0.70 | 0.86 | 1.34 | 0.00 | - | 3 | 103 | 40.77% |
| SCHW250620P00045000 | 2024-09-12 2:51PM EDT | 45.00 | 1.29 | 1.12 | 1.36 | 0.00 | - | 18 | 3,771 | 36.38% |
| SCHW250620P00047500 | 2024-09-12 12:05PM EDT | 47.50 | 1.65 | 1.48 | 2.02 | 0.00 | - | 1 | 1,231 | 37.17% |
| SCHW250620P00050000 | 2024-09-13 3:19PM EDT | 50.00 | 2.02 | 1.93 | 2.37 | +0.04 | +2.02% | 2 | 2,849 | 34.86% |
| SCHW250620P00052500 | 2024-08-26 9:57AM EDT | 52.50 | 2.04 | 2.53 | 2.82 | 0.00 | - | 2 | 2,355 | 32.83% |
| SCHW250620P00055000 | 2024-09-13 3:35PM EDT | 55.00 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 102 | 5,003 | 31.09% |
| SCHW250620P00057500 | 2024-09-13 3:41PM EDT | 57.50 | 4.10 | 4.05 | 4.20 | +0.30 | +7.89% | 132 | 2,013 | 29.97% |
| SCHW250620P00060000 | 2024-09-13 3:41PM EDT | 60.00 | 5.05 | 5.05 | 5.20 | -0.20 | -3.81% | 194 | 3,222 | 29.16% |
| SCHW250620P00062500 | 2024-09-12 1:08PM EDT | 62.50 | 6.40 | 6.15 | 6.60 | 0.00 | - | 33 | 1,354 | 29.53% |
| SCHW250620P00065000 | 2024-09-13 2:52PM EDT | 65.00 | 7.33 | 7.00 | 7.80 | -0.37 | -4.81% | 67 | 4,646 | 28.25% |
| SCHW250620P00067500 | 2024-09-13 2:52PM EDT | 67.50 | 8.66 | 8.80 | 9.05 | +0.01 | +0.12% | 15 | 1,641 | 26.49% |
| SCHW250620P00070000 | 2024-09-03 11:37AM EDT | 70.00 | 8.93 | 10.00 | 11.00 | 0.00 | - | 10 | 4,579 | 27.37% |
| SCHW250620P00072500 | 2024-09-13 3:42PM EDT | 72.50 | 12.17 | 11.80 | 12.55 | +1.87 | +18.16% | 1 | 172 | 25.56% |
| SCHW250620P00075000 | 2024-08-29 1:34PM EDT | 75.00 | 12.20 | 12.40 | 14.25 | 0.00 | - | 38 | 802 | 23.55% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 8.95 | 9.45 | 0.00 | - | 118 | 198 | 0.00% |
| SCHW250620P00080000 | 2024-08-16 9:50AM EDT | 80.00 | 15.20 | 18.25 | 19.80 | 0.00 | - | 1 | 282 | 31.76% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 11.90 | 12.80 | 0.00 | - | 412 | 417 | 0.00% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 0.00% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 18.65 | 21.05 | 0.00 | - | 60 | 60 | 0.00% |
| SCHW250620P00105000 | 2024-08-21 10:14AM EDT | 105.00 | 39.59 | 41.55 | 44.55 | 0.00 | - | - | 0 | 47.85% |
© 2024 Yahoo. Todos los derechos reservados.