The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119C00022500 | 2023-09-19 12:38PM EDT | 22.50 | 35.23 | 32.65 | 33.30 | 0.00 | - | 3 | 307 | 91.60% |
| SCHW240119C00025000 | 2023-09-21 2:09PM EDT | 25.00 | 31.65 | 30.25 | 30.70 | 0.00 | - | 2 | 1,068 | 81.93% |
| SCHW240119C00027500 | 2023-06-20 1:50PM EDT | 27.50 | 27.40 | 40.45 | 41.25 | 0.00 | - | 1 | 16 | 305.32% |
| SCHW240119C00030000 | 2023-09-21 10:24AM EDT | 30.00 | 27.30 | 25.45 | 25.95 | 0.00 | - | 2 | 753 | 73.14% |
| SCHW240119C00032500 | 2023-09-20 11:56AM EDT | 32.50 | 26.08 | 23.05 | 23.50 | 0.00 | - | 2 | 11 | 67.09% |
| SCHW240119C00035000 | 2023-09-22 9:57AM EDT | 35.00 | 21.47 | 20.80 | 21.10 | -0.59 | -2.67% | 10 | 1,293 | 63.43% |
| SCHW240119C00037500 | 2023-08-07 2:40PM EDT | 37.50 | 29.00 | 21.60 | 21.85 | 0.00 | - | 3 | 544 | 103.27% |
| SCHW240119C00040000 | 2023-09-22 2:12PM EDT | 40.00 | 16.30 | 16.15 | 16.30 | -0.94 | -5.45% | 21 | 1,678 | 53.27% |
| SCHW240119C00042500 | 2023-09-22 10:46AM EDT | 42.50 | 14.25 | 13.90 | 14.05 | -3.10 | -17.87% | 2 | 388 | 50.49% |
| SCHW240119C00045000 | 2023-09-22 12:59PM EDT | 45.00 | 12.00 | 11.75 | 11.90 | -2.15 | -15.19% | 3 | 1,969 | 47.14% |
| SCHW240119C00047500 | 2023-09-22 10:56AM EDT | 47.50 | 10.05 | 9.70 | 9.85 | -0.70 | -6.51% | 3 | 2,012 | 44.02% |
| SCHW240119C00050000 | 2023-09-22 11:41AM EDT | 50.00 | 8.10 | 7.80 | 7.95 | -0.95 | -10.50% | 6 | 3,226 | 41.32% |
| SCHW240119C00052500 | 2023-09-22 11:44AM EDT | 52.50 | 6.30 | 6.15 | 6.25 | -0.53 | -7.76% | 38 | 3,479 | 39.14% |
| SCHW240119C00055000 | 2023-09-22 12:42PM EDT | 55.00 | 4.92 | 4.65 | 4.75 | -0.38 | -7.17% | 18 | 3,640 | 37.17% |
| SCHW240119C00057500 | 2023-09-22 3:06PM EDT | 57.50 | 3.59 | 3.45 | 3.55 | -0.44 | -10.92% | 41 | 2,215 | 36.00% |
| SCHW240119C00060000 | 2023-09-22 3:54PM EDT | 60.00 | 2.49 | 2.47 | 2.51 | -0.41 | -14.14% | 511 | 9,281 | 34.45% |
| SCHW240119C00062500 | 2023-09-22 3:08PM EDT | 62.50 | 1.81 | 1.70 | 1.74 | -0.16 | -8.12% | 77 | 7,589 | 33.46% |
| SCHW240119C00065000 | 2023-09-22 3:24PM EDT | 65.00 | 1.22 | 1.14 | 1.19 | -0.14 | -10.29% | 74 | 12,883 | 32.86% |
| SCHW240119C00067500 | 2023-09-22 3:13PM EDT | 67.50 | 0.81 | 0.75 | 0.82 | -0.08 | -8.99% | 2 | 6,745 | 32.72% |
| SCHW240119C00070000 | 2023-09-22 2:16PM EDT | 70.00 | 0.51 | 0.50 | 0.54 | -0.07 | -12.07% | 16 | 8,684 | 32.35% |
| SCHW240119C00072500 | 2023-09-21 11:18AM EDT | 72.50 | 0.40 | 0.34 | 0.36 | 0.00 | - | 2 | 3,781 | 32.28% |
| SCHW240119C00075000 | 2023-09-21 11:46AM EDT | 75.00 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 152 | 6,872 | 32.57% |
| SCHW240119C00077500 | 2023-09-22 10:28AM EDT | 77.50 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 1 | 5,051 | 32.76% |
| SCHW240119C00080000 | 2023-09-22 12:47PM EDT | 80.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 3 | 10,378 | 33.59% |
| SCHW240119C00082500 | 2023-09-21 10:20AM EDT | 82.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 1,478 | 34.38% |
| SCHW240119C00085000 | 2023-09-22 12:49PM EDT | 85.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 3,020 | 34.57% |
| SCHW240119C00087500 | 2023-09-18 12:15PM EDT | 87.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 747 | 35.74% |
| SCHW240119C00090000 | 2023-09-19 3:57PM EDT | 90.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 201 | 2,114 | 36.72% |
| SCHW240119C00092500 | 2023-09-19 9:57AM EDT | 92.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 996 | 37.50% |
| SCHW240119C00095000 | 2023-09-19 3:02PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,609 | 39.06% |
| SCHW240119C00097500 | 2023-09-19 3:01PM EDT | 97.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,368 | 40.63% |
| SCHW240119C00100000 | 2023-09-22 3:21PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 2,559 | 40.63% |
| SCHW240119C00105000 | 2023-09-08 2:56PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 43.75% |
| SCHW240119C00110000 | 2023-08-08 10:20AM EDT | 110.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 1,661 | 46.29% |
| SCHW240119C00115000 | 2023-09-12 3:19PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 222 | 48.83% |
| SCHW240119C00120000 | 2023-07-19 9:38AM EDT | 120.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 16 | 342 | 50.39% |
| SCHW240119C00125000 | 2023-07-24 11:29AM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 605 | 50.00% |
| SCHW240119C00130000 | 2023-07-25 2:46PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 26 | 52.34% |
| SCHW240119C00135000 | 2023-07-26 12:15PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 53.91% |
| SCHW240119C00140000 | 2023-09-18 11:37AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 409 | 53.91% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240119P00022500 | 2023-09-22 1:04PM EDT | 22.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 2 | 5,126 | 72.66% |
| SCHW240119P00025000 | 2023-09-13 1:42PM EDT | 25.00 | 0.11 | 0.08 | 0.13 | 0.00 | - | 7 | 1,575 | 67.38% |
| SCHW240119P00027500 | 2023-09-22 2:44PM EDT | 27.50 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 1 | 3,727 | 63.87% |
| SCHW240119P00030000 | 2023-09-22 10:00AM EDT | 30.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 6 | 11,760 | 59.28% |
| SCHW240119P00032500 | 2023-09-22 3:49PM EDT | 32.50 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 31 | 1,845 | 54.79% |
| SCHW240119P00035000 | 2023-09-21 3:48PM EDT | 35.00 | 0.31 | 0.31 | 0.34 | 0.00 | - | 2 | 3,079 | 50.88% |
| SCHW240119P00037500 | 2023-09-21 3:45PM EDT | 37.50 | 0.39 | 0.40 | 0.43 | 0.00 | - | 125 | 7,169 | 47.36% |
| SCHW240119P00040000 | 2023-09-22 11:57AM EDT | 40.00 | 0.55 | 0.54 | 0.57 | +0.14 | +34.15% | 11 | 5,760 | 44.04% |
| SCHW240119P00042500 | 2023-09-21 3:21PM EDT | 42.50 | 0.64 | 0.73 | 0.80 | -0.03 | -4.48% | 1 | 4,551 | 41.60% |
| SCHW240119P00045000 | 2023-09-22 3:40PM EDT | 45.00 | 1.04 | 1.03 | 1.09 | +0.11 | +11.83% | 1,049 | 8,896 | 38.94% |
| SCHW240119P00047500 | 2023-09-22 3:40PM EDT | 47.50 | 1.40 | 1.45 | 1.51 | +0.16 | +12.90% | 14 | 4,255 | 36.72% |
| SCHW240119P00050000 | 2023-09-22 3:55PM EDT | 50.00 | 2.03 | 2.04 | 2.08 | +0.18 | +9.73% | 272 | 8,577 | 34.67% |
| SCHW240119P00052500 | 2023-09-22 3:00PM EDT | 52.50 | 2.78 | 2.82 | 2.87 | +0.49 | +21.40% | 228 | 10,199 | 33.02% |
| SCHW240119P00055000 | 2023-09-22 3:48PM EDT | 55.00 | 3.80 | 3.80 | 3.90 | +0.45 | +13.43% | 121 | 11,914 | 31.59% |
| SCHW240119P00057500 | 2023-09-22 3:32PM EDT | 57.50 | 4.90 | 5.10 | 5.15 | +0.40 | +8.89% | 36 | 6,534 | 30.03% |
| SCHW240119P00060000 | 2023-09-22 3:59PM EDT | 60.00 | 6.60 | 6.55 | 6.70 | +0.55 | +9.09% | 731 | 13,537 | 28.86% |
| SCHW240119P00062500 | 2023-09-22 2:21PM EDT | 62.50 | 8.28 | 8.35 | 8.60 | +0.88 | +11.89% | 6 | 5,455 | 28.78% |
| SCHW240119P00065000 | 2023-09-21 2:10PM EDT | 65.00 | 9.44 | 10.30 | 10.65 | 0.00 | - | 443 | 6,262 | 28.47% |
| SCHW240119P00067500 | 2023-09-22 3:41PM EDT | 67.50 | 12.33 | 12.50 | 12.80 | +2.38 | +23.92% | 202 | 3,447 | 27.47% |
| SCHW240119P00070000 | 2023-09-22 2:45PM EDT | 70.00 | 14.80 | 14.80 | 15.00 | +0.99 | +7.17% | 100 | 3,952 | 24.27% |
| SCHW240119P00072500 | 2023-09-19 12:00PM EDT | 72.50 | 15.01 | 17.25 | 17.50 | 0.00 | - | 517 | 2,853 | 27.05% |
| SCHW240119P00075000 | 2023-09-21 3:15PM EDT | 75.00 | 18.95 | 19.75 | 20.00 | 0.00 | - | 2,280 | 4,033 | 29.64% |
| SCHW240119P00077500 | 2023-09-21 3:06PM EDT | 77.50 | 21.30 | 22.20 | 22.45 | 0.00 | - | 430 | 415 | 30.08% |
| SCHW240119P00080000 | 2023-09-21 3:01PM EDT | 80.00 | 23.85 | 24.75 | 25.00 | 0.00 | - | 1,000 | 963 | 34.52% |
| SCHW240119P00082500 | 2023-09-21 3:15PM EDT | 82.50 | 26.45 | 27.00 | 27.75 | 0.00 | - | 140 | 87 | 44.14% |
| SCHW240119P00085000 | 2023-09-13 1:58PM EDT | 85.00 | 25.90 | 29.50 | 30.30 | 0.00 | - | 150 | 25 | 47.73% |
| SCHW240119P00087500 | 2023-08-30 3:06PM EDT | 87.50 | 27.80 | 32.00 | 32.75 | 0.00 | - | 19 | 14 | 48.93% |
| SCHW240119P00090000 | 2023-07-19 10:28AM EDT | 90.00 | 21.87 | 30.15 | 30.85 | 0.00 | - | 2 | 8 | 0.00% |
| SCHW240119P00092500 | 2023-02-08 4:20PM EDT | 92.50 | 14.20 | 33.20 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| SCHW240119P00095000 | 2023-09-19 9:32AM EDT | 95.00 | 36.50 | 39.45 | 40.20 | 0.00 | - | 1 | 0 | 54.00% |
| SCHW240119P00097500 | 2023-06-22 1:49PM EDT | 97.50 | 44.25 | 30.75 | 31.35 | 0.00 | - | 62 | 0 | 0.00% |
| SCHW240119P00100000 | 2023-07-19 12:25PM EDT | 100.00 | 32.26 | 40.15 | 40.85 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240119P00105000 | 2023-02-02 1:59PM EDT | 105.00 | 28.30 | 27.15 | 28.00 | 0.00 | - | 3 | 5 | 0.00% |
| SCHW240119P00110000 | 2023-01-23 1:25PM EDT | 110.00 | 32.80 | 29.65 | 30.45 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240119P00120000 | 2023-01-12 12:43PM EDT | 120.00 | 36.55 | 38.85 | 40.25 | 0.00 | - | - | 0 | 0.00% |
| SCHW240119P00130000 | 2023-01-10 3:18PM EDT | 130.00 | 44.45 | 49.75 | 50.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
