The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:41PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-04-02 10:41AM EDT | 61.00 | 11.00 | 12.35 | 15.85 | 0.00 | - | - | 5 | 88.77% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 10.40 | 13.40 | 0.00 | - | - | 5 | 61.52% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 9.05 | 12.50 | 0.00 | - | - | 1 | 126.76% |
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 9.74 | 8.35 | 11.50 | 0.00 | - | 1 | 11 | 54.49% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 7.40 | 10.55 | 0.00 | - | - | 6 | 53.32% |
| SCHW240510C00067000 | 2024-04-12 1:42PM EDT | 67.00 | 4.45 | 6.55 | 9.25 | 0.00 | - | 2 | 3 | 96.14% |
| SCHW240510C00068000 | 2024-04-29 10:18AM EDT | 68.00 | 7.65 | 5.40 | 8.55 | 0.00 | - | 1 | 17 | 96.88% |
| SCHW240510C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 6.34 | 4.45 | 7.55 | +0.59 | +10.26% | 10 | 19 | 88.87% |
| SCHW240510C00070000 | 2024-05-02 9:36AM EDT | 70.00 | 5.36 | 4.45 | 5.45 | +0.36 | +7.20% | 10 | 49 | 50.59% |
| SCHW240510C00071000 | 2024-05-01 2:31PM EDT | 71.00 | 3.70 | 3.65 | 4.00 | +0.20 | +5.71% | 5 | 122 | 28.61% |
| SCHW240510C00072000 | 2024-05-02 11:21AM EDT | 72.00 | 2.80 | 2.82 | 2.97 | -0.20 | -6.67% | 33 | 152 | 21.88% |
| SCHW240510C00073000 | 2024-05-02 11:36AM EDT | 73.00 | 1.90 | 2.11 | 2.22 | -0.19 | -9.09% | 29 | 347 | 23.58% |
| SCHW240510C00074000 | 2024-05-02 12:25PM EDT | 74.00 | 1.43 | 1.42 | 1.45 | +0.04 | +2.90% | 57 | 387 | 21.44% |
| SCHW240510C00075000 | 2024-05-02 12:15PM EDT | 75.00 | 0.80 | 0.85 | 0.87 | -0.24 | -23.08% | 91 | 2,183 | 20.61% |
| SCHW240510C00076000 | 2024-05-02 11:54AM EDT | 76.00 | 0.45 | 0.48 | 0.48 | -0.17 | -27.42% | 46 | 879 | 20.41% |
| SCHW240510C00077000 | 2024-05-02 11:27AM EDT | 77.00 | 0.22 | 0.24 | 0.26 | -0.06 | -21.43% | 60 | 322 | 20.95% |
| SCHW240510C00078000 | 2024-05-02 11:15AM EDT | 78.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 4 | 242 | 21.39% |
| SCHW240510C00079000 | 2024-05-02 10:40AM EDT | 79.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 6 | 85 | 21.68% |
| SCHW240510C00080000 | 2024-05-02 11:20AM EDT | 80.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 21 | 127 | 23.63% |
| SCHW240510C00081000 | 2024-05-02 10:58AM EDT | 81.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 14 | 25.78% |
| SCHW240510C00082000 | 2024-05-02 9:33AM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 375 | 27.34% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 20 | 54.30% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 502 | 95.31% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.88% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 105.47% |
| SCHW240510P00060000 | 2024-05-01 10:58AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 25.00% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 93.75% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 103 | 87.89% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 67 | 50.78% |
| SCHW240510P00064000 | 2024-04-29 3:37PM EDT | 64.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 63 | 44.14% |
| SCHW240510P00065000 | 2024-04-22 3:46PM EDT | 65.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 112 | 42.58% |
| SCHW240510P00066000 | 2024-05-01 9:36AM EDT | 66.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 29 | 38.67% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 104 | 36.13% |
| SCHW240510P00068000 | 2024-05-02 11:03AM EDT | 68.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 88 | 33.20% |
| SCHW240510P00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 26 | 138 | 30.86% |
| SCHW240510P00070000 | 2024-05-02 10:09AM EDT | 70.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 5 | 169 | 28.52% |
| SCHW240510P00071000 | 2024-05-01 12:47PM EDT | 71.00 | 0.30 | 0.14 | 0.16 | 0.00 | - | 231 | 363 | 26.86% |
| SCHW240510P00072000 | 2024-05-02 12:21PM EDT | 72.00 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 18 | 511 | 25.59% |
| SCHW240510P00073000 | 2024-05-02 12:11PM EDT | 73.00 | 0.49 | 0.45 | 0.48 | -0.04 | -7.55% | 58 | 374 | 25.20% |
| SCHW240510P00074000 | 2024-05-02 12:16PM EDT | 74.00 | 0.84 | 0.77 | 0.80 | -0.04 | -4.55% | 144 | 419 | 24.81% |
| SCHW240510P00075000 | 2024-05-02 11:26AM EDT | 75.00 | 1.37 | 1.24 | 1.29 | +0.09 | +7.03% | 239 | 1,409 | 25.29% |
| SCHW240510P00076000 | 2024-05-02 9:54AM EDT | 76.00 | 1.72 | 1.86 | 1.92 | -0.28 | -14.00% | 25 | 63 | 25.98% |
| SCHW240510P00077000 | 2024-04-30 12:33PM EDT | 77.00 | 3.55 | 2.64 | 3.35 | 0.00 | - | 2 | 15 | 43.46% |
| SCHW240510P00078000 | 2024-04-30 9:33AM EDT | 78.00 | 4.20 | 3.45 | 3.75 | 0.00 | - | 1 | 2 | 35.30% |
© 2024 Yahoo. Todos los derechos reservados.