The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:48AM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-03-27 12:04PM EDT | 35.00 | 36.98 | 38.05 | 42.00 | 0.00 | - | 3 | 3 | 240.53% |
| SCHW240517C00040000 | 2024-02-29 3:45PM EDT | 40.00 | 26.91 | 30.85 | 34.50 | 0.00 | - | - | 10 | 170.21% |
| SCHW240517C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.35 | 27.45 | 29.55 | +2.76 | +10.38% | 10 | 30 | 145.31% |
| SCHW240517C00047500 | 2024-03-13 11:21AM EDT | 47.50 | 20.35 | 21.75 | 23.25 | 0.00 | - | - | 11 | 0.00% |
| SCHW240517C00050000 | 2024-04-12 3:28PM EDT | 50.00 | 20.30 | 23.75 | 24.70 | 0.00 | - | 60 | 67 | 95.90% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 17.66 | 18.80 | 19.10 | 0.00 | - | 4 | 31 | 60.55% |
| SCHW240517C00057500 | 2024-04-08 1:49PM EDT | 57.50 | 15.52 | 16.30 | 16.90 | 0.00 | - | 1 | 30 | 52.34% |
| SCHW240517C00060000 | 2024-04-19 2:37PM EDT | 60.00 | 13.53 | 13.80 | 14.30 | 0.00 | - | 2 | 66 | 61.33% |
| SCHW240517C00062500 | 2024-04-29 3:03PM EDT | 62.50 | 12.15 | 9.55 | 11.80 | 0.00 | - | 2 | 156 | 51.66% |
| SCHW240517C00065000 | 2024-04-30 9:54AM EDT | 65.00 | 8.88 | 8.85 | 9.10 | -1.32 | -12.94% | 5 | 313 | 29.49% |
| SCHW240517C00067500 | 2024-04-30 10:17AM EDT | 67.50 | 6.64 | 6.50 | 6.95 | -0.50 | -7.00% | 1 | 640 | 37.40% |
| SCHW240517C00069000 | 2024-04-23 10:20AM EDT | 69.00 | 5.95 | 5.10 | 5.20 | 0.00 | - | - | 5 | 23.05% |
| SCHW240517C00070000 | 2024-04-29 2:50PM EDT | 70.00 | 5.12 | 4.15 | 4.30 | 0.00 | - | 16 | 1,101 | 22.71% |
| SCHW240517C00071000 | 2024-04-30 9:43AM EDT | 71.00 | 3.50 | 3.35 | 3.50 | -0.73 | -17.26% | 1 | 15 | 23.34% |
| SCHW240517C00072000 | 2024-04-29 12:33PM EDT | 72.00 | 3.40 | 2.56 | 2.89 | 0.00 | - | 5 | 15 | 25.68% |
| SCHW240517C00072500 | 2024-04-30 10:08AM EDT | 72.50 | 2.32 | 2.26 | 2.33 | -0.25 | -9.73% | 22 | 3,874 | 21.80% |
| SCHW240517C00073000 | 2024-04-30 10:31AM EDT | 73.00 | 2.00 | 1.94 | 2.00 | -0.41 | -17.01% | 38 | 66 | 21.58% |
| SCHW240517C00074000 | 2024-04-30 10:02AM EDT | 74.00 | 1.39 | 1.41 | 1.45 | -0.43 | -23.63% | 1 | 204 | 21.66% |
| SCHW240517C00075000 | 2024-04-30 10:33AM EDT | 75.00 | 0.97 | 0.96 | 0.98 | -0.33 | -25.38% | 151 | 3,726 | 21.19% |
| SCHW240517C00076000 | 2024-04-30 9:54AM EDT | 76.00 | 0.58 | 0.63 | 0.65 | -0.32 | -35.56% | 3 | 396 | 21.27% |
| SCHW240517C00077000 | 2024-04-30 10:02AM EDT | 77.00 | 0.39 | 0.38 | 0.41 | -0.32 | -45.07% | 1 | 318 | 21.24% |
| SCHW240517C00077500 | 2024-04-30 9:57AM EDT | 77.50 | 0.30 | 0.29 | 0.32 | -0.20 | -40.00% | 4 | 1,542 | 21.24% |
| SCHW240517C00078000 | 2024-04-30 9:57AM EDT | 78.00 | 0.21 | 0.22 | 0.24 | -0.17 | -44.74% | 1 | 145 | 21.05% |
| SCHW240517C00079000 | 2024-04-30 10:20AM EDT | 79.00 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 3 | 99 | 21.19% |
| SCHW240517C00080000 | 2024-04-30 10:25AM EDT | 80.00 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 5 | 1,736 | 21.88% |
| SCHW240517C00081000 | 2024-04-23 3:39PM EDT | 81.00 | 0.21 | 0.04 | 0.06 | 0.00 | - | - | 4 | 22.75% |
| SCHW240517C00082000 | 2024-04-29 10:06AM EDT | 82.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 40 | 23.63% |
| SCHW240517C00082500 | 2024-04-24 9:47AM EDT | 82.50 | 0.13 | 0.02 | 0.04 | 0.00 | - | - | 17 | 24.81% |
| SCHW240517C00084000 | 2024-04-29 1:32PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 26.95% |
| SCHW240517C00085000 | 2024-04-26 10:16AM EDT | 85.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 3 | 159 | 29.10% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 55.76% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.39% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 1.27 | 0.00 | - | - | 3 | 95.21% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 98.83% |
| SCHW240517P00047500 | 2024-03-06 2:07PM EDT | 47.50 | 0.14 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 138.97% |
| SCHW240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 34 | 71.09% |
| SCHW240517P00055000 | 2024-04-22 3:40PM EDT | 55.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 23 | 87 | 63.28% |
| SCHW240517P00057500 | 2024-04-29 2:24PM EDT | 57.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 335 | 50.39% |
| SCHW240517P00060000 | 2024-04-29 2:48PM EDT | 60.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 51 | 583 | 46.09% |
| SCHW240517P00062500 | 2024-04-29 3:21PM EDT | 62.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 11 | 608 | 40.43% |
| SCHW240517P00063000 | 2024-04-23 1:20PM EDT | 63.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | - | 10 | 38.87% |
| SCHW240517P00064000 | 2024-04-23 2:53PM EDT | 64.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | - | 2 | 36.52% |
| SCHW240517P00065000 | 2024-04-30 9:30AM EDT | 65.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 2,484 | 33.99% |
| SCHW240517P00066000 | 2024-04-22 10:53AM EDT | 66.00 | 0.17 | 0.09 | 0.11 | 0.00 | - | - | 1 | 32.03% |
| SCHW240517P00067000 | 2024-04-29 3:48PM EDT | 67.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 5 | 25 | 30.18% |
| SCHW240517P00067500 | 2024-04-29 2:32PM EDT | 67.50 | 0.12 | 0.14 | 0.16 | 0.00 | - | 4 | 1,194 | 29.30% |
| SCHW240517P00068000 | 2024-04-22 11:30AM EDT | 68.00 | 0.30 | 0.16 | 0.19 | 0.00 | - | - | 21 | 28.71% |
| SCHW240517P00069000 | 2024-04-25 1:46PM EDT | 69.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | - | 53 | 27.30% |
| SCHW240517P00070000 | 2024-04-30 10:23AM EDT | 70.00 | 0.35 | 0.34 | 0.37 | +0.05 | +16.67% | 183 | 2,762 | 26.22% |
| SCHW240517P00071000 | 2024-04-30 10:33AM EDT | 71.00 | 0.54 | 0.53 | 0.56 | +0.13 | +46.43% | 1 | 98 | 25.83% |
| SCHW240517P00072000 | 2024-04-29 3:32PM EDT | 72.00 | 0.77 | 0.78 | 0.81 | +0.12 | +18.46% | 1 | 150 | 25.32% |
| SCHW240517P00072500 | 2024-04-30 9:34AM EDT | 72.50 | 0.91 | 0.94 | 0.97 | +0.15 | +19.74% | 1 | 1,373 | 25.15% |
| SCHW240517P00073000 | 2024-04-29 1:58PM EDT | 73.00 | 1.12 | 1.13 | 1.15 | +0.25 | +28.74% | 6 | 328 | 24.95% |
| SCHW240517P00074000 | 2024-04-29 3:49PM EDT | 74.00 | 1.35 | 1.57 | 1.61 | 0.00 | - | 73 | 521 | 25.00% |
| SCHW240517P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 2.08 | 2.06 | 2.17 | +0.33 | +18.86% | 5 | 856 | 25.10% |
| SCHW240517P00076000 | 2024-04-29 3:34PM EDT | 76.00 | 2.37 | 2.72 | 3.00 | 0.00 | - | 56 | 255 | 28.17% |
| SCHW240517P00077000 | 2024-04-24 11:51AM EDT | 77.00 | 2.80 | 3.55 | 4.25 | 0.00 | - | - | 10 | 37.55% |
| SCHW240517P00077500 | 2024-04-24 12:34PM EDT | 77.50 | 3.10 | 3.90 | 4.05 | 0.00 | - | 3 | 21 | 27.44% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 6.15 | 6.40 | 0.00 | - | 2 | 2 | 33.89% |
© 2024 Yahoo. Todos los derechos reservados.