U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
72.27-0.07 (-0.10%)
Al cierre: 04:00PM EDT
72.27 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW250117C000225002024-05-23 10:17AM EDT22.5051.1748.3052.000.00-217081.25%
SCHW250117C000250002024-05-20 10:42AM EDT25.0053.9046.1049.800.00-16483.69%
SCHW250117C000275002024-03-05 12:01PM EDT27.5041.3543.3047.000.00-31368.26%
SCHW250117C000300002024-05-21 3:35PM EDT30.0050.0041.3045.050.00-2428875.39%
SCHW250117C000325002023-12-29 12:39PM EDT32.5038.0030.1034.300.00-15230.00%
SCHW250117C000350002024-05-17 3:59PM EDT35.0044.7536.6040.200.00-378767.46%
SCHW250117C000375002024-05-14 1:44PM EDT37.5039.8733.8037.950.00-1031561.65%
SCHW250117C000400002024-05-17 3:55PM EDT40.0039.8231.6035.250.00-160657.28%
SCHW250117C000425002024-05-07 10:46AM EDT42.5035.2929.1032.550.00-39451.17%
SCHW250117C000450002024-05-20 10:36AM EDT45.0035.0028.0529.650.00-1048952.59%
SCHW250117C000475002024-05-23 3:30PM EDT47.5026.2525.3527.900.00-147450.56%
SCHW250117C000500002024-05-24 9:59AM EDT50.0024.6023.2525.55+0.30+1.23%11,50657.15%
SCHW250117C000525002024-05-09 10:46AM EDT52.5025.8821.3522.250.00-256746.35%
SCHW250117C000550002024-05-20 10:47AM EDT55.0020.1019.1020.10-5.80-22.39%14,05344.15%
SCHW250117C000575002024-05-23 3:28PM EDT57.5017.6517.6018.600.00-654945.65%
SCHW250117C000600002024-05-23 9:46AM EDT60.0016.1015.6016.35-0.20-1.23%101,83342.18%
SCHW250117C000625002024-05-22 1:25PM EDT62.5018.4313.7014.900.00-51,09742.75%
SCHW250117C000650002024-05-24 2:00PM EDT65.0012.2111.6512.15-0.11-0.89%13,18436.39%
SCHW250117C000675002024-05-23 12:43PM EDT67.5010.7010.2511.400.00-62,34139.39%
SCHW250117C000700002024-05-24 3:15PM EDT70.008.818.709.00-0.24-2.65%44,89034.27%
SCHW250117C000725002024-05-24 3:58PM EDT72.507.357.307.55-0.25-3.29%122,39533.03%
SCHW250117C000750002024-05-24 2:53PM EDT75.006.206.106.25+0.03+0.49%1404,47031.92%
SCHW250117C000775002024-05-24 3:54PM EDT77.505.105.005.20-3.95-43.65%852,25531.36%
SCHW250117C000800002024-05-24 3:47PM EDT80.004.154.104.25+0.01+0.24%6416,21130.70%
SCHW250117C000825002024-05-23 2:22PM EDT82.503.313.253.450.00-161,77230.18%
SCHW250117C000850002024-05-23 3:37PM EDT85.002.952.592.79+0.19+6.88%13,19429.79%
SCHW250117C000875002024-05-23 2:06PM EDT87.502.122.042.320.00-1921,08729.90%
SCHW250117C000900002024-05-23 12:57PM EDT90.001.801.631.75+0.06+3.45%152,03328.97%
SCHW250117C000925002024-05-23 12:27PM EDT92.501.361.261.480.00-429929.37%
SCHW250117C000950002024-05-24 12:51PM EDT95.001.060.981.12-0.03-2.75%693828.77%
SCHW250117C001000002024-05-21 11:17AM EDT100.001.500.590.700.00-1688628.59%
SCHW250117C001050002024-05-17 10:32AM EDT105.000.900.350.450.00-113328.71%
SCHW250117C001100002024-05-24 3:30PM EDT110.000.240.210.30-0.32-57.14%65629.05%
SCHW250117C001150002024-05-23 11:19AM EDT115.000.180.130.210.00-124829.59%
SCHW250117C001200002024-05-24 10:08AM EDT120.000.130.080.160.00-18330.42%
SCHW250117C001250002024-05-23 12:29PM EDT125.000.100.050.130.00-159031.45%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW250117P000225002024-05-24 3:00PM EDT22.500.060.010.12+0.02+50.00%11,19262.11%
SCHW250117P000250002024-05-17 3:33PM EDT25.000.070.010.150.00-137358.20%
SCHW250117P000275002024-05-24 10:15AM EDT27.500.070.010.23-0.01-12.50%1017456.45%
SCHW250117P000300002024-04-25 3:09PM EDT30.000.160.050.230.00-163052.93%
SCHW250117P000325002024-04-23 2:17PM EDT32.500.170.000.000.00-210925.00%
SCHW250117P000350002024-05-03 10:13AM EDT35.000.160.100.19-0.04-20.00%32,32246.58%
SCHW250117P000375002024-05-15 3:36PM EDT37.500.160.150.230.00-524844.04%
SCHW250117P000400002024-05-16 9:37AM EDT40.000.220.200.280.00-13,15541.65%
SCHW250117P000425002024-05-08 10:46AM EDT42.500.320.270.350.00-22,85439.60%
SCHW250117P000450002024-05-24 3:26PM EDT45.000.400.360.44-0.02-4.76%117,94737.72%
SCHW250117P000475002024-05-15 12:46PM EDT47.500.410.470.570.00-305,24236.18%
SCHW250117P000500002024-05-24 2:58PM EDT50.000.680.640.73-0.06-8.11%16,64834.67%
SCHW250117P000525002024-05-20 12:36PM EDT52.500.550.810.940.00-31,12533.33%
SCHW250117P000550002024-05-24 2:57PM EDT55.001.121.081.22-0.10-8.20%37,48932.15%
SCHW250117P000575002024-05-23 2:52PM EDT57.501.571.401.520.00-3422,79630.66%
SCHW250117P000600002024-05-24 12:35PM EDT60.001.821.802.00-0.18-9.00%78,75529.94%
SCHW250117P000625002024-05-23 12:37PM EDT62.502.362.312.530.00-151,10028.91%
SCHW250117P000650002024-05-24 3:24PM EDT65.002.972.933.10-0.14-4.50%115,47527.53%
SCHW250117P000675002024-05-23 12:14PM EDT67.503.753.703.950.00-184,13426.94%
SCHW250117P000700002024-05-24 3:38PM EDT70.004.654.604.80-0.30-6.06%344,88225.71%
SCHW250117P000725002024-05-24 3:38PM EDT72.505.705.655.85-0.30-5.00%71,35524.70%
SCHW250117P000750002024-05-23 11:05AM EDT75.007.056.907.100.00-102,89123.83%
SCHW250117P000775002024-05-22 2:50PM EDT77.506.507.909.450.00-681727.09%
SCHW250117P000800002024-05-22 2:52PM EDT80.007.559.8510.550.00-61,26324.17%
SCHW250117P000825002024-05-22 9:55AM EDT82.507.5510.9011.850.00-2821.05%
SCHW250117P000850002024-05-22 2:47PM EDT85.009.6013.4514.100.00-21322.13%
SCHW250117P000875002023-10-05 3:23PM EDT87.5036.0331.0532.200.00-160092.83%
SCHW250117P000900002023-10-05 3:38PM EDT90.0038.9533.5534.850.00-790095.95%
SCHW250117P000925002023-03-09 12:16PM EDT92.5022.0041.6044.600.00-628126.64%
SCHW250117P000950002023-09-14 3:06PM EDT95.0035.4543.3046.000.00-1800124.89%
SCHW250117P001000002024-01-08 2:46PM EDT100.0032.5535.7539.700.00-1077.83%
SCHW250117P001050002023-03-13 3:11PM EDT105.0051.5050.9055.350.00-40127.16%
SCHW250117P001100002022-10-28 3:03PM EDT110.0031.7529.6530.800.00-32320.00%
SCHW250117P001250002024-05-13 9:34AM EDT125.0047.0050.6054.550.00-5052.55%