The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:35PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-07-16 12:29PM EDT | 25.00 | 43.55 | 38.20 | 42.25 | 0.00 | - | 10 | 0 | 825.78% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 744.53% |
| SCHW240920C00030000 | 2024-07-19 3:06PM EDT | 30.00 | 32.50 | 33.60 | 37.55 | 0.00 | - | 1 | 0 | 761.72% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 1,284.18% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 1,112.50% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 721.29% |
| SCHW240920C00040000 | 2024-08-13 1:22PM EDT | 40.00 | 22.00 | 20.45 | 23.30 | 0.00 | - | 15 | 16 | 0.00% |
| SCHW240920C00042500 | 2024-07-16 9:50AM EDT | 42.50 | 27.52 | 20.90 | 24.75 | 0.00 | - | 4 | 5 | 428.13% |
| SCHW240920C00045000 | 2024-09-19 12:44PM EDT | 45.00 | 19.65 | 19.65 | 19.80 | +0.25 | +1.29% | 1 | 148 | 257.81% |
| SCHW240920C00047500 | 2024-08-28 9:58AM EDT | 47.50 | 17.05 | 17.10 | 17.30 | 0.00 | - | 1 | 174 | 215.63% |
| SCHW240920C00050000 | 2024-09-16 11:19AM EDT | 50.00 | 13.60 | 14.30 | 15.15 | 0.00 | - | 1 | 199 | 192.19% |
| SCHW240920C00052500 | 2024-09-12 12:22PM EDT | 52.50 | 11.55 | 11.80 | 12.40 | +2.25 | +24.19% | 1 | 181 | 196.09% |
| SCHW240920C00055000 | 2024-09-17 2:40PM EDT | 55.00 | 8.66 | 9.25 | 10.10 | 0.00 | - | 2 | 142 | 117.58% |
| SCHW240920C00056000 | 2024-09-17 11:17AM EDT | 56.00 | 8.19 | 7.40 | 9.10 | 0.00 | - | 1 | 1 | 170.90% |
| SCHW240920C00057000 | 2024-09-17 11:17AM EDT | 57.00 | 7.20 | 7.45 | 8.95 | 0.00 | - | 1 | 21 | 165.23% |
| SCHW240920C00057500 | 2024-09-19 12:42PM EDT | 57.50 | 7.10 | 7.15 | 7.40 | +0.45 | +6.77% | 5 | 371 | 109.38% |
| SCHW240920C00058000 | 2024-09-19 12:29PM EDT | 58.00 | 6.44 | 6.60 | 6.95 | +1.61 | +33.33% | 5 | 19 | 102.93% |
| SCHW240920C00059000 | 2024-09-18 12:04PM EDT | 59.00 | 4.75 | 5.15 | 6.60 | 0.00 | - | 4 | 5 | 102.54% |
| SCHW240920C00060000 | 2024-09-19 12:31PM EDT | 60.00 | 4.50 | 4.55 | 4.85 | +1.24 | +38.04% | 530 | 1,325 | 66.80% |
| SCHW240920C00061000 | 2024-09-19 9:38AM EDT | 61.00 | 2.83 | 3.70 | 3.85 | -0.43 | -13.19% | 1 | 381 | 64.26% |
| SCHW240920C00062000 | 2024-09-19 11:32AM EDT | 62.00 | 2.17 | 2.42 | 3.00 | +0.38 | +21.23% | 5 | 1,002 | 69.53% |
| SCHW240920C00062500 | 2024-09-19 12:09PM EDT | 62.50 | 1.74 | 2.12 | 2.42 | +0.09 | +5.45% | 32 | 3,635 | 55.57% |
| SCHW240920C00063000 | 2024-09-19 1:02PM EDT | 63.00 | 1.80 | 1.74 | 1.89 | +0.40 | +28.57% | 27 | 1,690 | 45.31% |
| SCHW240920C00064000 | 2024-09-19 1:02PM EDT | 64.00 | 0.86 | 0.87 | 0.99 | +0.32 | +59.26% | 247 | 3,411 | 33.69% |
| SCHW240920C00065000 | 2024-09-19 1:01PM EDT | 65.00 | 0.30 | 0.28 | 0.32 | +0.12 | +66.67% | 702 | 11,873 | 25.59% |
| SCHW240920C00066000 | 2024-09-19 12:44PM EDT | 66.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 170 | 2,078 | 27.34% |
| SCHW240920C00067000 | 2024-09-19 12:11PM EDT | 67.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 28 | 2,121 | 29.69% |
| SCHW240920C00067500 | 2024-09-19 12:12PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 3,866 | 28.91% |
| SCHW240920C00068000 | 2024-09-19 12:43PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 61 | 430 | 39.06% |
| SCHW240920C00069000 | 2024-09-17 2:43PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 307 | 48.05% |
| SCHW240920C00070000 | 2024-09-19 12:52PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 13,186 | 48.44% |
| SCHW240920C00071000 | 2024-09-18 2:50PM EDT | 71.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 63.28% |
| SCHW240920C00072000 | 2024-09-19 10:36AM EDT | 72.00 | 0.03 | 0.00 | 0.75 | +0.02 | +200.00% | 1 | 189 | 125.00% |
| SCHW240920C00072500 | 2024-09-18 9:30AM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,857 | 59.38% |
| SCHW240920C00073000 | 2024-09-17 12:16PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 338 | 62.50% |
| SCHW240920C00074000 | 2024-09-16 9:38AM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 146.09% |
| SCHW240920C00075000 | 2024-09-19 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,660 | 75.00% |
| SCHW240920C00076000 | 2024-09-13 9:46AM EDT | 76.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 166.02% |
| SCHW240920C00077500 | 2024-09-18 3:59PM EDT | 77.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3,027 | 121.09% |
| SCHW240920C00080000 | 2024-09-18 3:59PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,410 | 118.75% |
| SCHW240920C00082500 | 2024-08-23 12:23PM EDT | 82.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 390 | 223.83% |
| SCHW240920C00085000 | 2024-09-16 10:59AM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 1,024 | 244.14% |
| SCHW240920C00087500 | 2024-08-26 10:20AM EDT | 87.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 195 | 263.09% |
| SCHW240920C00090000 | 2024-08-30 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 488 | 212.50% |
| SCHW240920C00095000 | 2024-08-28 11:23AM EDT | 95.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 87 | 274.22% |
| SCHW240920C00100000 | 2024-08-22 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 112 | 212.50% |
| SCHW240920C00105000 | 2024-07-01 9:53AM EDT | 105.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 10 | 54 | 418.56% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-08-08 10:31AM EDT | 25.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 3,032 | 621.88% |
| SCHW240920P00027500 | 2024-08-07 3:23PM EDT | 27.50 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 1,066 | 567.19% |
| SCHW240920P00030000 | 2024-08-16 12:58PM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 176 | 615.63% |
| SCHW240920P00032500 | 2024-09-10 2:03PM EDT | 32.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 211 | 378.13% |
| SCHW240920P00035000 | 2024-08-27 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 150 | 253 | 506.25% |
| SCHW240920P00037500 | 2024-08-23 3:28PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 205 | 457.03% |
| SCHW240920P00040000 | 2024-08-30 9:36AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 225.00% |
| SCHW240920P00042500 | 2024-09-12 3:40PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,604 | 196.88% |
| SCHW240920P00045000 | 2024-09-13 10:04AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 2,861 | 193.75% |
| SCHW240920P00047500 | 2024-09-13 10:04AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 481 | 2,479 | 168.75% |
| SCHW240920P00050000 | 2024-09-16 3:38PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 8,059 | 137.50% |
| SCHW240920P00051000 | 2024-09-16 9:59AM EDT | 51.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1,040 | 1,041 | 231.45% |
| SCHW240920P00052000 | 2024-09-18 2:34PM EDT | 52.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 109.38% |
| SCHW240920P00052500 | 2024-09-17 3:38PM EDT | 52.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 93 | 1,317 | 121.88% |
| SCHW240920P00053000 | 2024-09-16 1:34PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 215 | 143.75% |
| SCHW240920P00054000 | 2024-09-18 9:59AM EDT | 54.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 350 | 581 | 110.94% |
| SCHW240920P00055000 | 2024-09-18 12:08PM EDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 14 | 17,465 | 115.63% |
| SCHW240920P00056000 | 2024-09-19 9:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,043 | 75.00% |
| SCHW240920P00057000 | 2024-09-19 12:21PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 2,879 | 65.63% |
| SCHW240920P00057500 | 2024-09-19 12:56PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,826 | 62.50% |
| SCHW240920P00058000 | 2024-09-19 10:35AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 500 | 807 | 57.81% |
| SCHW240920P00059000 | 2024-09-19 11:49AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 180 | 630 | 50.00% |
| SCHW240920P00060000 | 2024-09-19 12:27PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 126 | 16,071 | 50.00% |
| SCHW240920P00061000 | 2024-09-19 12:41PM EDT | 61.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 23 | 2,198 | 46.09% |
| SCHW240920P00062000 | 2024-09-19 12:36PM EDT | 62.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 31 | 5,648 | 33.20% |
| SCHW240920P00062500 | 2024-09-19 12:56PM EDT | 62.50 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 117 | 4,716 | 31.25% |
| SCHW240920P00063000 | 2024-09-19 11:06AM EDT | 63.00 | 0.12 | 0.04 | 0.08 | -0.27 | -69.23% | 836 | 6,638 | 28.91% |
| SCHW240920P00064000 | 2024-09-19 12:58PM EDT | 64.00 | 0.15 | 0.14 | 0.18 | -0.43 | -74.14% | 523 | 1,695 | 21.88% |
| SCHW240920P00065000 | 2024-09-19 12:43PM EDT | 65.00 | 0.65 | 0.53 | 0.58 | -1.13 | -63.48% | 39 | 16,567 | 18.36% |
| SCHW240920P00066000 | 2024-09-19 10:06AM EDT | 66.00 | 1.79 | 1.21 | 1.53 | -0.33 | -15.57% | 16 | 533 | 30.76% |
| SCHW240920P00067000 | 2024-09-17 3:59PM EDT | 67.00 | 2.92 | 2.06 | 2.61 | -0.42 | -12.57% | 3 | 30 | 50.78% |
| SCHW240920P00067500 | 2024-09-19 10:15AM EDT | 67.50 | 3.45 | 2.64 | 2.91 | -0.43 | -11.08% | 1 | 2,066 | 32.03% |
| SCHW240920P00068000 | 2024-09-13 1:11PM EDT | 68.00 | 5.70 | 2.98 | 3.55 | 0.00 | - | 30 | 31 | 57.81% |
| SCHW240920P00069000 | 2024-09-10 10:00AM EDT | 69.00 | 6.42 | 3.20 | 5.45 | 0.00 | - | 1 | 1 | 137.31% |
| SCHW240920P00070000 | 2024-09-18 10:01AM EDT | 70.00 | 5.85 | 3.55 | 6.85 | 0.00 | - | 3 | 2,242 | 177.15% |
| SCHW240920P00072500 | 2024-09-19 9:30AM EDT | 72.50 | 8.15 | 7.70 | 8.70 | -0.90 | -9.94% | 6 | 290 | 123.63% |
| SCHW240920P00075000 | 2024-09-16 3:21PM EDT | 75.00 | 10.95 | 10.20 | 10.35 | -0.60 | -5.19% | 4 | 195 | 0.00% |
| SCHW240920P00077500 | 2024-07-31 2:37PM EDT | 77.50 | 12.45 | 10.55 | 14.40 | 0.00 | - | 1 | 0 | 278.61% |
| SCHW240920P00080000 | 2024-09-05 3:24PM EDT | 80.00 | 16.30 | 14.75 | 16.35 | 0.00 | - | 14 | 6 | 168.75% |
| SCHW240920P00082500 | 2024-06-03 2:00PM EDT | 82.50 | 10.55 | 8.65 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 12.70 | 13.05 | 0.00 | - | - | 1 | 0.00% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 15.50 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.