U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
72.34-0.04 (-0.06%)
Al cierre: 04:00PM EDT
72.25 -0.09 (-0.12%)
Fuera de horario: 07:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW240621C000225002023-09-11 3:51PM EDT22.5037.7529.6530.350.00-3150.00%
SCHW240621C000250002024-03-11 11:17AM EDT25.0042.3546.7548.350.00-5135112.11%
SCHW240621C000275002023-11-07 3:08PM EDT27.5028.2535.5537.200.00-31470.00%
SCHW240621C000300002024-03-27 3:49PM EDT30.0042.0241.3043.800.00-211994.24%
SCHW240621C000325002024-01-05 11:30AM EDT32.5035.7729.0032.750.00-1580.00%
SCHW240621C000350002024-03-08 4:16PM EDT35.0033.0037.0038.300.00-151084.86%
SCHW240621C000375002023-11-27 2:19PM EDT37.5019.8532.1533.250.00-81800.00%
SCHW240621C000400002024-03-25 9:45AM EDT40.0032.3630.7534.650.00-161873.05%
SCHW240621C000425002024-01-31 10:42AM EDT42.5022.200.000.000.00-11270.00%
SCHW240621C000450002024-03-25 9:30AM EDT45.0026.8026.6528.700.00-240459.57%
SCHW240621C000475002024-03-08 4:16PM EDT47.5020.8523.5526.900.00-139755.37%
SCHW240621C000500002024-03-28 3:47PM EDT50.0023.0021.7524.50+0.87+3.93%51,11959.11%
SCHW240621C000525002024-03-26 1:31PM EDT52.5019.4319.0022.500.00-5174655.20%
SCHW240621C000550002024-03-27 1:08PM EDT55.0017.3416.7018.750.00-670256.47%
SCHW240621C000575002024-03-26 1:32PM EDT57.5014.6715.4015.750.00-502,62143.07%
SCHW240621C000600002024-03-28 3:46PM EDT60.0013.4012.3013.45+0.50+3.88%2317,38939.84%
SCHW240621C000625002024-03-28 12:52PM EDT62.5010.8510.8511.15-0.15-1.36%41,18536.08%
SCHW240621C000650002024-03-28 1:35PM EDT65.008.667.959.00+0.13+1.52%15,06533.25%
SCHW240621C000675002024-03-28 2:37PM EDT67.506.856.807.65+0.35+5.38%206,08936.08%
SCHW240621C000700002024-03-28 1:08PM EDT70.005.105.205.35+0.08+1.59%246,87729.75%
SCHW240621C000725002024-03-28 3:50PM EDT72.503.803.753.90+0.15+4.11%2938,28828.57%
SCHW240621C000750002024-03-28 9:52AM EDT75.002.572.632.71-0.03-1.15%210,15227.49%
SCHW240621C000775002024-03-28 2:30PM EDT77.501.791.761.84+0.08+4.68%232,29226.98%
SCHW240621C000800002024-03-28 3:46PM EDT80.001.201.151.19+0.10+9.09%631,97626.45%
SCHW240621C000825002024-03-28 3:38PM EDT82.500.770.730.79+0.08+11.59%416426.61%
SCHW240621C000850002024-03-28 9:30AM EDT85.000.460.460.50+0.01+2.22%36,64726.56%
SCHW240621C000875002024-03-25 3:07PM EDT87.500.270.280.320.00-52,00726.76%
SCHW240621C000900002024-03-28 10:42AM EDT90.000.180.180.21-0.01-5.26%191927.15%
SCHW240621C000950002024-03-28 12:05PM EDT95.000.100.080.11+0.03+42.86%2817328.91%
SCHW240621C001000002024-03-22 9:30AM EDT100.000.060.040.070.00-1532131.06%
SCHW240621C001050002024-01-16 11:50AM EDT105.000.120.060.080.00-211035.65%
SCHW240621C001100002024-03-18 11:08AM EDT110.000.020.010.810.00-2128151.32%
SCHW240621C001150002024-02-20 2:40PM EDT115.000.030.000.390.00-4023554.93%
SCHW240621C001200002024-03-18 11:07AM EDT120.000.020.000.070.00-120245.22%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW240621P000225002024-02-27 10:30AM EDT22.500.020.000.040.00-11,52590.63%
SCHW240621P000250002024-03-21 1:01PM EDT25.000.030.000.210.00-1506101.17%
SCHW240621P000275002024-03-19 2:58PM EDT27.500.020.000.290.00-121797.07%
SCHW240621P000300002024-03-27 3:54PM EDT30.000.020.000.340.00-535891.21%
SCHW240621P000325002024-02-22 3:25PM EDT32.500.100.000.150.00-2522774.22%
SCHW240621P000350002024-03-27 3:51PM EDT35.000.020.000.560.00-529683.30%
SCHW240621P000375002024-03-27 3:48PM EDT37.500.030.001.050.00-260686.38%
SCHW240621P000400002024-03-21 2:09PM EDT40.000.050.010.190.00-152,28458.69%
SCHW240621P000425002024-03-27 12:20PM EDT42.500.060.050.080.00-82,52050.00%
SCHW240621P000450002024-03-28 1:05PM EDT45.000.080.060.090.00-544,49747.46%
SCHW240621P000475002024-03-27 3:50PM EDT47.500.100.090.12-0.01-9.09%102,43844.53%
SCHW240621P000500002024-03-28 2:54PM EDT50.000.120.120.15-0.04-25.00%356,70641.31%
SCHW240621P000525002024-03-28 1:05PM EDT52.500.180.170.20-0.02-10.00%391,51738.67%
SCHW240621P000550002024-03-26 3:27PM EDT55.000.230.230.25-0.05-17.86%12,90035.50%
SCHW240621P000575002024-03-28 2:54PM EDT57.500.320.310.35-0.10-23.81%673,16633.15%
SCHW240621P000600002024-03-27 3:18PM EDT60.000.520.440.500.00-218,70631.06%
SCHW240621P000625002024-03-28 3:28PM EDT62.500.670.650.71-0.03-4.29%414,92328.88%
SCHW240621P000650002024-03-28 3:29PM EDT65.001.001.001.09-0.05-4.76%534,14927.61%
SCHW240621P000675002024-03-28 3:44PM EDT67.501.561.541.60-0.23-12.85%388,93626.04%
SCHW240621P000700002024-03-28 2:40PM EDT70.002.422.312.38-0.28-10.37%312,25425.01%
SCHW240621P000725002024-03-28 2:42PM EDT72.503.503.353.45-0.30-7.89%631,92524.18%
SCHW240621P000750002024-03-28 11:31AM EDT75.004.804.704.85-0.50-9.43%244623.67%
SCHW240621P000775002024-03-08 10:45AM EDT77.509.305.607.450.00-110830.53%
SCHW240621P000800002024-01-17 11:07AM EDT80.0018.3013.8016.050.00-15073.14%
SCHW240621P000825002023-12-29 2:02PM EDT82.5014.2018.5019.950.00-2091.75%
SCHW240621P000850002023-06-07 3:01PM EDT85.0029.4027.5028.700.00-10142.87%
SCHW240621P000875002023-12-15 4:45PM EDT87.5017.0021.2023.000.00-1186.38%
SCHW240621P000900002023-07-06 10:42AM EDT90.0033.8024.7025.750.00-10095.57%
SCHW240621P000950002023-03-14 1:16PM EDT95.0040.0042.4044.800.00-20201.00%
SCHW240621P001000002023-05-02 11:15AM EDT100.0050.530.000.000.00-500.00%
SCHW240621P001200002023-03-13 2:59PM EDT120.0066.6066.2569.900.00--0230.86%