U.S. markets open in 2 hours 19 minutes
F S&P 500
5,209.25 +2.75 (+0.05%) F Dow Jones
39,038.00 +41.00 (+0.11%) F Nasdaq
18,176.75 -18.75 (-0.10%) E-mini Russell 2000 Index Futur
2,075.30 +4.20 (+0.20%) Petróleo
78.31 -0.17 (-0.22%) Oro
2,323.60 -7.60 (-0.33%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-03 9:30AM EDT | 22.50 | 54.00 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 0.00% |
| SCHW250117C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW250117C00030000 | 2024-05-03 12:16PM EDT | 30.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-04-23 11:35AM EDT | 35.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 788 | 0.00% |
| SCHW250117C00037500 | 2024-04-12 2:24PM EDT | 37.50 | 33.77 | 0.00 | 0.00 | 0.00 | - | 40 | 315 | 0.00% |
| SCHW250117C00040000 | 2024-04-24 10:18AM EDT | 40.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 612 | 0.00% |
| SCHW250117C00042500 | 2024-04-10 10:39AM EDT | 42.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 0.00% |
| SCHW250117C00045000 | 2024-04-30 12:18PM EDT | 45.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SCHW250117C00047500 | 2024-05-01 11:13AM EDT | 47.50 | 27.82 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 0.00% |
| SCHW250117C00050000 | 2024-05-06 10:53AM EDT | 50.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,509 | 0.00% |
| SCHW250117C00052500 | 2024-04-10 9:31AM EDT | 52.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 0.00% |
| SCHW250117C00055000 | 2024-05-06 2:02PM EDT | 55.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 15 | 4,075 | 0.00% |
| SCHW250117C00057500 | 2024-05-06 2:03PM EDT | 57.50 | 21.83 | 0.00 | 0.00 | 0.00 | - | 23 | 549 | 0.00% |
| SCHW250117C00060000 | 2024-05-06 2:28PM EDT | 60.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 16 | 1,873 | 0.00% |
| SCHW250117C00062500 | 2024-04-22 10:19AM EDT | 62.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 1,103 | 0.00% |
| SCHW250117C00065000 | 2024-05-06 3:29PM EDT | 65.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 14 | 3,192 | 0.00% |
| SCHW250117C00067500 | 2024-05-06 1:33PM EDT | 67.50 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 2,347 | 0.00% |
| SCHW250117C00070000 | 2024-05-06 3:50PM EDT | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 5,039 | 0.00% |
| SCHW250117C00072500 | 2024-05-06 2:52PM EDT | 72.50 | 10.61 | 0.00 | 0.00 | 0.00 | - | 100 | 2,381 | 0.00% |
| SCHW250117C00075000 | 2024-05-06 3:45PM EDT | 75.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 133 | 4,408 | 0.00% |
| SCHW250117C00077500 | 2024-05-06 1:51PM EDT | 77.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,250 | 0.39% |
| SCHW250117C00080000 | 2024-05-06 2:39PM EDT | 80.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 13 | 5,466 | 1.56% |
| SCHW250117C00082500 | 2024-05-06 9:46AM EDT | 82.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 5 | 1,754 | 1.56% |
| SCHW250117C00085000 | 2024-05-06 1:09PM EDT | 85.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 521 | 3,030 | 3.13% |
| SCHW250117C00087500 | 2024-05-06 2:39PM EDT | 87.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 729 | 3.13% |
| SCHW250117C00090000 | 2024-05-06 2:24PM EDT | 90.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 14 | 2,049 | 3.13% |
| SCHW250117C00092500 | 2024-04-24 11:15AM EDT | 92.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 6.25% |
| SCHW250117C00095000 | 2024-05-06 2:39PM EDT | 95.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 12 | 219 | 6.25% |
| SCHW250117C00100000 | 2024-05-06 10:49AM EDT | 100.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 4 | 793 | 6.25% |
| SCHW250117C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| SCHW250117C00110000 | 2024-04-23 12:58PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| SCHW250117C00115000 | 2024-04-30 2:49PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| SCHW250117C00120000 | 2024-05-06 1:03PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 12.50% |
| SCHW250117C00125000 | 2024-04-29 2:28PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-04-26 11:21AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,191 | 25.00% |
| SCHW250117P00025000 | 2024-04-15 12:57PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 372 | 25.00% |
| SCHW250117P00027500 | 2024-05-03 3:41PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 25.00% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 25.00% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| SCHW250117P00035000 | 2024-05-03 10:13AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 2,322 | 25.00% |
| SCHW250117P00037500 | 2024-05-06 2:43PM EDT | 37.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| SCHW250117P00040000 | 2024-05-06 3:19PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 3,156 | 12.50% |
| SCHW250117P00042500 | 2024-05-03 1:42PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 2,854 | 12.50% |
| SCHW250117P00045000 | 2024-05-06 2:50PM EDT | 45.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 7,888 | 12.50% |
| SCHW250117P00047500 | 2024-05-06 10:45AM EDT | 47.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 5,252 | 12.50% |
| SCHW250117P00050000 | 2024-05-06 2:29PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6,574 | 12.50% |
| SCHW250117P00052500 | 2024-05-06 2:50PM EDT | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 12.50% |
| SCHW250117P00055000 | 2024-05-06 2:43PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 7,413 | 6.25% |
| SCHW250117P00057500 | 2024-05-02 2:04PM EDT | 57.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 37 | 2,419 | 6.25% |
| SCHW250117P00060000 | 2024-05-06 9:35AM EDT | 60.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8,693 | 6.25% |
| SCHW250117P00062500 | 2024-05-02 2:48PM EDT | 62.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,090 | 6.25% |
| SCHW250117P00065000 | 2024-05-03 3:55PM EDT | 65.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 5,364 | 6.25% |
| SCHW250117P00067500 | 2024-05-02 12:35PM EDT | 67.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,435 | 3.13% |
| SCHW250117P00070000 | 2024-05-02 3:28PM EDT | 70.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 43 | 4,850 | 3.13% |
| SCHW250117P00072500 | 2024-05-02 2:05PM EDT | 72.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 39 | 1,339 | 1.56% |
| SCHW250117P00075000 | 2024-05-03 12:42PM EDT | 75.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 2,957 | 0.78% |
| SCHW250117P00077500 | 2024-05-03 12:41PM EDT | 77.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 764 | 0.00% |
| SCHW250117P00080000 | 2024-05-03 12:38PM EDT | 80.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 340 | 0.00% |
| SCHW250117P00082500 | 2024-05-06 10:20AM EDT | 82.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SCHW250117P00085000 | 2024-04-26 2:07PM EDT | 85.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 97.32% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 100.41% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 129.11% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 127.61% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 84.95% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 130.24% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-04-17 9:36AM EDT | 125.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.