U.S. markets close in 6 hours 30 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
67.64+1.17 (+1.76%)
A partir del 04:00PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW240315C000225002024-02-12 10:04AM EST22.5042.250.000.000.00-190.00%
SCHW240315C000250002024-02-07 12:14PM EST25.0037.160.000.000.00-1510.00%
SCHW240315C000300002024-03-04 11:33AM EST30.0038.000.000.000.00-1340.00%
SCHW240315C000325002024-01-03 10:49AM EST32.5034.9528.6031.700.00-260.00%
SCHW240315C000350002024-03-04 11:40AM EST35.0032.150.000.000.00-1270.00%
SCHW240315C000375002024-01-19 11:58AM EST37.5025.2125.5028.600.00-550.00%
SCHW240315C000400002024-03-01 3:25PM EST40.0026.610.000.000.00-154560.00%
SCHW240315C000425002023-12-13 3:19PM EST42.5023.9122.6023.700.00-61920.00%
SCHW240315C000450002024-02-28 3:59PM EST45.0020.730.000.000.00-16590.00%
SCHW240315C000475002024-02-27 3:46PM EST47.5017.690.000.000.00-19720.00%
SCHW240315C000500002024-03-04 10:29AM EST50.0018.100.000.000.00-31,2670.00%
SCHW240315C000525002024-03-04 9:40AM EST52.5014.870.000.000.00-201,4620.00%
SCHW240315C000550002024-03-04 1:04PM EST55.0013.150.000.000.00-91,2540.00%
SCHW240315C000560002024-02-23 3:39PM EST56.008.740.000.000.00-110.00%
SCHW240315C000575002024-03-04 11:34AM EST57.5010.590.000.000.00-32,1480.00%
SCHW240315C000580002024-02-22 9:48AM EST58.007.400.000.000.00-11110.00%
SCHW240315C000590002024-02-28 9:56AM EST59.006.800.000.000.00--10.00%
SCHW240315C000600002024-03-04 3:19PM EST60.008.130.000.000.00-821,9410.00%
SCHW240315C000610002024-03-04 3:51PM EST61.006.930.000.000.00-7390.00%
SCHW240315C000620002024-03-04 2:06PM EST62.005.950.000.000.00-26940.00%
SCHW240315C000625002024-03-04 3:55PM EST62.505.510.000.000.00-556,1160.00%
SCHW240315C000630002024-03-01 12:48PM EST63.003.810.000.000.00-61030.00%
SCHW240315C000640002024-03-04 3:07PM EST64.004.290.000.000.00-407170.00%
SCHW240315C000650002024-03-04 3:40PM EST65.003.400.000.000.00-57910,2130.00%
SCHW240315C000660002024-03-04 3:55PM EST66.002.490.000.000.00-541,5770.00%
SCHW240315C000670002024-03-04 3:52PM EST67.001.880.000.000.00-3231,1430.00%
SCHW240315C000675002024-03-04 3:46PM EST67.501.600.000.000.00-3646,0910.00%
SCHW240315C000680002024-03-04 3:46PM EST68.001.350.000.000.00-5187440.78%
SCHW240315C000690002024-03-04 3:57PM EST69.000.860.000.000.00-4583383.13%
SCHW240315C000700002024-03-04 3:54PM EST70.000.580.000.000.00-5786,9836.25%
SCHW240315C000710002024-03-04 3:46PM EST71.000.380.000.000.00-402526.25%
SCHW240315C000720002024-03-04 3:28PM EST72.000.240.000.000.00-672,06112.50%
SCHW240315C000725002024-03-04 11:57AM EST72.500.230.000.000.00-15,22912.50%
SCHW240315C000730002024-03-04 3:34PM EST73.000.160.000.000.00-182712.50%
SCHW240315C000740002024-03-04 1:17PM EST74.000.110.000.000.00-427212.50%
SCHW240315C000750002024-03-04 1:27PM EST75.000.070.000.000.00-1339,78212.50%
SCHW240315C000760002024-03-01 2:22PM EST76.000.030.000.000.00-1112.50%
SCHW240315C000775002024-03-04 10:29AM EST77.500.020.000.000.00-502,32425.00%
SCHW240315C000800002024-03-04 9:38AM EST80.000.040.000.000.00-25,93925.00%
SCHW240315C000825002024-02-16 1:32PM EST82.500.020.000.000.00-351025.00%
SCHW240315C000850002024-02-16 1:37PM EST85.000.040.000.000.00-225,02725.00%
SCHW240315C000900002024-03-04 10:31AM EST90.000.010.000.000.00-118050.00%
SCHW240315C000950002024-01-09 9:52AM EST95.000.110.000.180.00-210494.14%
SCHW240315C001000002023-10-19 8:53AM EST100.000.130.010.200.00-2168108.20%
SCHW240315C001050002023-11-30 11:52AM EST105.000.070.000.320.00-196127.15%
SCHW240315C001100002023-10-09 9:43AM EST110.000.020.000.220.00-231130.47%
SCHW240315C001150002023-12-22 11:07AM EST115.000.050.000.170.00-10128135.16%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW240315P000225002024-02-14 10:30AM EST22.500.010.000.000.00-202,20650.00%
SCHW240315P000250002024-03-01 1:48PM EST25.000.020.000.000.00-1084850.00%
SCHW240315P000275002024-02-22 11:04AM EST27.500.010.000.000.00-711250.00%
SCHW240315P000300002024-02-16 12:38PM EST30.000.010.000.000.00-195850.00%
SCHW240315P000325002024-02-22 11:30AM EST32.500.010.000.000.00-1028450.00%
SCHW240315P000350002024-02-22 3:23PM EST35.000.010.000.000.00-511,82150.00%
SCHW240315P000375002024-02-27 9:58AM EST37.500.020.000.000.00-501,02350.00%
SCHW240315P000400002024-02-27 2:23PM EST40.000.020.000.000.00-44,63050.00%
SCHW240315P000425002024-03-04 9:35AM EST42.500.010.000.000.00-472750.00%
SCHW240315P000450002024-02-28 3:59PM EST45.000.010.000.000.00-43,04650.00%
SCHW240315P000475002024-03-01 10:04AM EST47.500.010.000.000.00-23,29050.00%
SCHW240315P000500002024-03-04 1:24PM EST50.000.010.000.000.00-145,99250.00%
SCHW240315P000520002024-02-20 3:42PM EST52.000.090.000.000.00--16225.00%
SCHW240315P000525002024-03-04 12:38PM EST52.500.050.000.000.00-492,59525.00%
SCHW240315P000530002024-02-26 2:42PM EST53.000.050.000.000.00-2225.00%
SCHW240315P000540002024-02-26 2:41PM EST54.000.050.000.000.00-2225.00%
SCHW240315P000550002024-03-04 3:42PM EST55.000.020.000.000.00-474,39925.00%
SCHW240315P000560002024-03-04 3:00PM EST56.000.030.000.000.00-808125.00%
SCHW240315P000570002024-03-04 10:06AM EST57.000.050.000.000.00-24025.00%
SCHW240315P000575002024-03-04 3:29PM EST57.500.040.000.000.00-417,19625.00%
SCHW240315P000580002024-03-04 9:49AM EST58.000.050.000.000.00-12125.00%
SCHW240315P000590002024-03-04 1:48PM EST59.000.060.000.000.00-6929225.00%
SCHW240315P000600002024-03-04 3:56PM EST60.000.060.000.000.00-695,11512.50%
SCHW240315P000610002024-03-04 12:35PM EST61.000.080.000.000.00-1317212.50%
SCHW240315P000620002024-03-04 10:45AM EST62.000.130.000.000.00-958312.50%
SCHW240315P000625002024-03-04 3:26PM EST62.500.130.000.000.00-5210,50512.50%
SCHW240315P000630002024-03-04 3:56PM EST63.000.160.000.000.00-4281,75412.50%
SCHW240315P000640002024-03-04 3:30PM EST64.000.250.000.000.00-2491,4616.25%
SCHW240315P000650002024-03-04 3:55PM EST65.000.430.000.000.00-4697,2836.25%
SCHW240315P000660002024-03-04 2:25PM EST66.000.700.000.000.00-2387943.13%
SCHW240315P000670002024-03-04 3:55PM EST67.001.030.000.000.00-1272571.56%
SCHW240315P000675002024-03-04 3:40PM EST67.501.160.000.000.00-591,5070.39%
SCHW240315P000680002024-03-04 3:56PM EST68.001.480.000.000.00-2,1471,3410.00%
SCHW240315P000690002024-03-04 3:49PM EST69.002.040.000.000.00-5244370.00%
SCHW240315P000700002024-03-04 2:45PM EST70.002.580.000.000.00-456570.00%
SCHW240315P000710002024-03-04 10:40AM EST71.003.600.000.000.00-330.00%
SCHW240315P000725002024-02-21 2:42PM EST72.508.750.000.000.00-1001530.00%
SCHW240315P000750002024-02-16 9:41AM EST75.0010.630.000.000.00-200.00%
SCHW240315P000775002024-01-29 2:15PM EST77.5014.1010.0513.400.00-11108.35%
SCHW240315P000800002024-01-18 3:17PM EST80.0017.4014.5516.300.00-53151.86%
SCHW240315P000825002023-03-08 10:31AM EST82.5010.9532.7033.850.00--1500.64%
SCHW240315P000850002023-03-10 9:36AM EST85.0026.8035.3036.350.00--1515.19%
SCHW240315P000900002023-12-05 1:47PM EST90.0027.7022.1522.600.00-1064.84%
SCHW240315P001050002023-10-27 2:12PM EST105.0055.0047.5548.950.00-10440.53%
SCHW240315P001150002023-03-30 10:48AM EST115.0062.4062.1563.350.00--0571.83%