The Charles Schwab Corporation (SCHW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240315C00022500 | 2023-08-02 3:11PM EDT | 22.50 | 43.00 | 38.00 | 38.80 | 0.00 | - | 3 | 43 | 184.47% |
| SCHW240315C00025000 | 2023-08-31 3:59PM EDT | 25.00 | 34.65 | 30.40 | 30.90 | 0.00 | - | 1 | 23 | 74.02% |
| SCHW240315C00030000 | 2023-09-21 10:00AM EDT | 30.00 | 27.04 | 25.65 | 26.10 | 0.00 | - | 1 | 61 | 64.65% |
| SCHW240315C00032500 | 2023-06-09 3:25PM EDT | 32.50 | 24.04 | 25.20 | 25.85 | 0.00 | - | 1 | 4 | 90.36% |
| SCHW240315C00035000 | 2023-08-08 11:18AM EDT | 35.00 | 30.15 | 24.00 | 24.25 | 0.00 | - | 1 | 30 | 93.73% |
| SCHW240315C00037500 | 2023-07-21 3:25PM EDT | 37.50 | 30.30 | 23.10 | 23.60 | 0.00 | - | 2 | 7 | 101.51% |
| SCHW240315C00040000 | 2023-09-15 3:27PM EDT | 40.00 | 19.85 | 16.55 | 16.90 | 0.00 | - | 2 | 356 | 50.29% |
| SCHW240315C00042500 | 2023-09-22 2:56PM EDT | 42.50 | 14.70 | 14.40 | 14.70 | -6.70 | -31.31% | 6 | 65 | 48.63% |
| SCHW240315C00045000 | 2023-09-22 3:01PM EDT | 45.00 | 12.70 | 12.40 | 12.60 | -0.70 | -5.22% | 5 | 361 | 45.45% |
| SCHW240315C00047500 | 2023-09-20 12:29PM EDT | 47.50 | 12.75 | 10.50 | 10.75 | 0.00 | - | 1 | 877 | 43.75% |
| SCHW240315C00050000 | 2023-09-22 1:12PM EDT | 50.00 | 9.00 | 8.75 | 8.90 | -0.75 | -7.69% | 10 | 1,037 | 41.19% |
| SCHW240315C00052500 | 2023-09-19 10:45AM EDT | 52.50 | 8.95 | 7.10 | 7.25 | 0.00 | - | 1 | 855 | 39.21% |
| SCHW240315C00055000 | 2023-09-22 2:22PM EDT | 55.00 | 5.80 | 5.70 | 5.85 | -0.60 | -9.37% | 6 | 1,151 | 37.95% |
| SCHW240315C00057500 | 2023-09-22 3:31PM EDT | 57.50 | 4.67 | 4.45 | 4.60 | -0.58 | -11.05% | 1 | 945 | 36.61% |
| SCHW240315C00060000 | 2023-09-21 1:32PM EDT | 60.00 | 3.91 | 3.40 | 3.55 | 0.00 | - | 20 | 1,301 | 35.51% |
| SCHW240315C00062500 | 2023-09-22 1:58PM EDT | 62.50 | 2.69 | 2.58 | 2.66 | -0.26 | -8.81% | 1 | 4,449 | 34.38% |
| SCHW240315C00065000 | 2023-09-22 3:59PM EDT | 65.00 | 1.93 | 1.91 | 2.01 | -0.28 | -12.67% | 32 | 2,051 | 33.88% |
| SCHW240315C00067500 | 2023-09-22 9:47AM EDT | 67.50 | 1.48 | 1.36 | 1.54 | -0.18 | -10.84% | 410 | 1,499 | 33.81% |
| SCHW240315C00070000 | 2023-09-20 10:52AM EDT | 70.00 | 1.45 | 1.02 | 1.09 | 0.00 | - | 2 | 2,909 | 32.96% |
| SCHW240315C00072500 | 2023-09-21 10:16AM EDT | 72.50 | 0.90 | 0.69 | 0.89 | 0.00 | - | 3 | 4,497 | 33.81% |
| SCHW240315C00075000 | 2023-09-18 9:40AM EDT | 75.00 | 0.76 | 0.53 | 0.58 | 0.00 | - | 6 | 1,380 | 32.57% |
| SCHW240315C00077500 | 2023-09-11 3:51PM EDT | 77.50 | 0.80 | 0.40 | 0.44 | 0.00 | - | 1 | 48 | 32.79% |
| SCHW240315C00080000 | 2023-09-22 11:05AM EDT | 80.00 | 0.30 | 0.31 | 0.33 | -0.08 | -21.05% | 2 | 246 | 32.91% |
| SCHW240315C00082500 | 2023-08-28 9:30AM EDT | 82.50 | 0.49 | 0.23 | 0.26 | 0.00 | - | 1 | 531 | 33.40% |
| SCHW240315C00085000 | 2023-09-21 9:30AM EDT | 85.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 147 | 33.69% |
| SCHW240315C00090000 | 2023-09-15 11:44AM EDT | 90.00 | 0.12 | 0.08 | 0.17 | 0.00 | - | 2 | 105 | 36.13% |
| SCHW240315C00095000 | 2023-09-14 10:50AM EDT | 95.00 | 0.19 | 0.05 | 0.13 | 0.00 | - | 2 | 106 | 37.70% |
| SCHW240315C00100000 | 2023-09-14 12:02PM EDT | 100.00 | 0.19 | 0.02 | 0.11 | 0.00 | - | 2 | 168 | 39.65% |
| SCHW240315C00105000 | 2023-09-14 12:03PM EDT | 105.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 2 | 96 | 41.70% |
| SCHW240315C00110000 | 2023-08-22 10:43AM EDT | 110.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 2 | 31 | 43.56% |
| SCHW240315C00115000 | 2023-08-23 12:57PM EDT | 115.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 10 | 118 | 45.90% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240315P00022500 | 2023-09-22 2:06PM EDT | 22.50 | 0.10 | 0.08 | 0.13 | 0.00 | - | 50 | 1,434 | 62.31% |
| SCHW240315P00025000 | 2023-09-22 3:45PM EDT | 25.00 | 0.10 | 0.10 | 0.18 | -0.06 | -37.50% | 2 | 344 | 58.20% |
| SCHW240315P00027500 | 2023-09-21 2:17PM EDT | 27.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 112 | 55.08% |
| SCHW240315P00030000 | 2023-09-19 3:53PM EDT | 30.00 | 0.22 | 0.22 | 0.31 | 0.00 | - | 30 | 1,292 | 51.66% |
| SCHW240315P00032500 | 2023-09-22 3:45PM EDT | 32.50 | 0.35 | 0.32 | 0.42 | -0.01 | -2.78% | 3 | 179 | 50.44% |
| SCHW240315P00035000 | 2023-09-21 2:16PM EDT | 35.00 | 0.41 | 0.45 | 0.54 | 0.00 | - | 2 | 358 | 47.27% |
| SCHW240315P00037500 | 2023-09-21 3:55PM EDT | 37.50 | 0.65 | 0.57 | 0.70 | +0.05 | +8.33% | 30 | 803 | 44.39% |
| SCHW240315P00040000 | 2023-09-22 2:56PM EDT | 40.00 | 0.87 | 0.83 | 0.93 | +0.09 | +11.54% | 401 | 2,514 | 41.99% |
| SCHW240315P00042500 | 2023-09-22 11:22AM EDT | 42.50 | 1.14 | 1.15 | 1.23 | +0.10 | +9.62% | 1 | 630 | 39.75% |
| SCHW240315P00045000 | 2023-09-22 3:50PM EDT | 45.00 | 1.56 | 1.55 | 1.64 | +0.16 | +11.43% | 3 | 2,269 | 37.87% |
| SCHW240315P00047500 | 2023-09-22 11:04AM EDT | 47.50 | 2.05 | 2.07 | 2.16 | +0.22 | +12.02% | 3 | 2,899 | 36.02% |
| SCHW240315P00050000 | 2023-09-22 3:59PM EDT | 50.00 | 2.79 | 2.74 | 2.83 | +0.58 | +26.24% | 104 | 1,281 | 34.36% |
| SCHW240315P00052500 | 2023-09-18 11:32AM EDT | 52.50 | 2.88 | 3.55 | 3.70 | 0.00 | - | 13 | 948 | 33.03% |
| SCHW240315P00055000 | 2023-09-22 3:53PM EDT | 55.00 | 4.60 | 4.55 | 4.70 | +0.55 | +13.58% | 20 | 2,538 | 31.36% |
| SCHW240315P00057500 | 2023-09-22 3:01PM EDT | 57.50 | 5.70 | 5.80 | 5.95 | +0.65 | +12.87% | 25 | 2,735 | 30.08% |
| SCHW240315P00060000 | 2023-09-22 3:02PM EDT | 60.00 | 7.10 | 7.25 | 7.45 | +0.30 | +4.41% | 11 | 581 | 29.09% |
| SCHW240315P00062500 | 2023-09-15 1:44PM EDT | 62.50 | 7.20 | 8.90 | 9.10 | 0.00 | - | 2 | 1,724 | 27.72% |
| SCHW240315P00065000 | 2023-09-21 11:47AM EDT | 65.00 | 9.65 | 10.75 | 10.95 | 0.00 | - | 1 | 1,015 | 26.37% |
| SCHW240315P00067500 | 2023-08-18 3:46PM EDT | 67.50 | 9.70 | 10.15 | 10.45 | 0.00 | - | 1 | 248 | 0.00% |
| SCHW240315P00070000 | 2023-08-30 9:46AM EDT | 70.00 | 11.00 | 15.00 | 15.35 | 0.00 | - | 2 | 674 | 26.22% |
| SCHW240315P00072500 | 2023-08-11 12:25PM EDT | 72.50 | 9.74 | 13.40 | 13.75 | 0.00 | - | 2 | 128 | 0.00% |
| SCHW240315P00075000 | 2023-09-13 9:53AM EDT | 75.00 | 15.15 | 19.60 | 20.20 | 0.00 | - | 1 | 6 | 28.96% |
| SCHW240315P00077500 | 2023-08-17 9:55AM EDT | 77.50 | 17.55 | 18.75 | 19.70 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240315P00080000 | 2023-08-22 10:16AM EDT | 80.00 | 22.25 | 23.65 | 24.30 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240315P00082500 | 2023-03-08 11:31AM EDT | 82.50 | 10.95 | 32.70 | 33.85 | 0.00 | - | - | 1 | 86.46% |
| SCHW240315P00085000 | 2023-03-10 10:36AM EDT | 85.00 | 26.80 | 35.30 | 36.35 | 0.00 | - | - | 1 | 89.66% |
| SCHW240315P00090000 | 2023-05-17 12:58PM EDT | 90.00 | 37.60 | 35.10 | 36.15 | 0.00 | - | 1 | 0 | 55.57% |
| SCHW240315P00115000 | 2023-03-30 11:48AM EDT | 115.00 | 62.40 | 62.15 | 63.35 | 0.00 | - | - | 0 | 90.63% |
© 2023 Yahoo. Todos los derechos reservados.
