The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-08-13 1:37PM EDT | 22.50 | 39.58 | 41.50 | 44.80 | 0.00 | - | 3 | 167 | 106.84% |
| SCHW250117C00025000 | 2024-07-26 3:44PM EDT | 25.00 | 42.00 | 38.30 | 40.90 | 0.00 | - | 1 | 63 | 105.66% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.05 | 0.00 | - | 3 | 13 | 212.50% |
| SCHW250117C00030000 | 2024-08-06 9:49AM EDT | 30.00 | 32.60 | 33.50 | 36.55 | 0.00 | - | 4 | 286 | 102.69% |
| SCHW250117C00032500 | 2024-08-22 3:55PM EDT | 32.50 | 32.04 | 31.00 | 35.25 | 0.00 | - | 5 | 18 | 72.46% |
| SCHW250117C00035000 | 2024-08-07 12:59PM EDT | 35.00 | 28.00 | 29.00 | 32.70 | 0.00 | - | 2 | 785 | 71.53% |
| SCHW250117C00037500 | 2024-08-22 3:55PM EDT | 37.50 | 27.19 | 27.00 | 30.25 | 0.00 | - | 5 | 310 | 70.36% |
| SCHW250117C00040000 | 2024-08-05 1:25PM EDT | 40.00 | 23.65 | 24.65 | 27.85 | 0.00 | - | 1 | 605 | 65.82% |
| SCHW250117C00042500 | 2024-08-29 3:09PM EDT | 42.50 | 23.00 | 21.55 | 25.40 | 0.00 | - | 1 | 97 | 54.83% |
| SCHW250117C00045000 | 2024-08-27 3:15PM EDT | 45.00 | 19.95 | 20.50 | 21.70 | 0.00 | - | 2 | 485 | 50.98% |
| SCHW250117C00047500 | 2024-08-13 12:09PM EDT | 47.50 | 15.65 | 18.60 | 19.10 | 0.00 | - | 5 | 480 | 51.69% |
| SCHW250117C00050000 | 2024-08-27 3:55PM EDT | 50.00 | 15.40 | 16.40 | 16.70 | 0.00 | - | 2 | 1,410 | 46.75% |
| SCHW250117C00052500 | 2024-08-08 2:59PM EDT | 52.50 | 12.55 | 14.15 | 15.15 | 0.00 | - | 1 | 584 | 49.78% |
| SCHW250117C00055000 | 2024-08-20 11:38AM EDT | 55.00 | 12.24 | 11.65 | 13.40 | 0.00 | - | 3 | 4,107 | 49.40% |
| SCHW250117C00057500 | 2024-08-22 9:48AM EDT | 57.50 | 9.45 | 9.15 | 10.35 | 0.00 | - | 4 | 638 | 38.37% |
| SCHW250117C00060000 | 2024-08-30 10:30AM EDT | 60.00 | 8.46 | 8.05 | 8.55 | +0.55 | +6.95% | 12 | 1,855 | 36.69% |
| SCHW250117C00062500 | 2024-08-28 12:42PM EDT | 62.50 | 5.83 | 5.70 | 6.90 | 0.00 | - | 6 | 1,064 | 35.10% |
| SCHW250117C00065000 | 2024-08-30 11:29AM EDT | 65.00 | 5.05 | 5.25 | 5.35 | -0.27 | -5.08% | 10 | 3,662 | 33.14% |
| SCHW250117C00067500 | 2024-08-30 11:37AM EDT | 67.50 | 3.90 | 4.00 | 4.20 | +0.15 | +4.00% | 2 | 3,297 | 32.61% |
| SCHW250117C00070000 | 2024-08-29 3:42PM EDT | 70.00 | 3.03 | 2.98 | 3.10 | +0.03 | +1.00% | 8 | 5,916 | 31.24% |
| SCHW250117C00072500 | 2024-08-30 12:34PM EDT | 72.50 | 2.21 | 2.12 | 2.31 | +0.03 | +1.38% | 12 | 3,948 | 30.73% |
| SCHW250117C00075000 | 2024-08-30 2:04PM EDT | 75.00 | 1.55 | 1.49 | 1.72 | +0.13 | +9.15% | 7 | 7,037 | 30.54% |
| SCHW250117C00077500 | 2024-08-29 2:28PM EDT | 77.50 | 1.09 | 1.06 | 1.27 | 0.00 | - | 44 | 2,568 | 30.45% |
| SCHW250117C00080000 | 2024-08-30 11:00AM EDT | 80.00 | 0.81 | 0.74 | 0.88 | +0.05 | +6.58% | 2 | 10,822 | 29.88% |
| SCHW250117C00082500 | 2024-08-29 3:57PM EDT | 82.50 | 0.59 | 0.57 | 0.69 | 0.00 | - | 50 | 1,880 | 30.57% |
| SCHW250117C00085000 | 2024-08-29 10:02AM EDT | 85.00 | 0.38 | 0.41 | 0.50 | 0.00 | - | 50 | 3,099 | 30.62% |
| SCHW250117C00087500 | 2024-08-29 2:36PM EDT | 87.50 | 0.28 | 0.27 | 0.39 | +0.01 | +3.70% | 5 | 1,317 | 31.18% |
| SCHW250117C00090000 | 2024-08-30 1:06PM EDT | 90.00 | 0.24 | 0.16 | 0.28 | 0.00 | - | 3 | 3,110 | 31.20% |
| SCHW250117C00092500 | 2024-08-27 3:30PM EDT | 92.50 | 0.15 | 0.09 | 0.25 | 0.00 | - | 200 | 339 | 32.52% |
| SCHW250117C00095000 | 2024-08-26 10:16AM EDT | 95.00 | 0.15 | 0.06 | 0.20 | -0.03 | -16.67% | 2 | 941 | 33.06% |
| SCHW250117C00100000 | 2024-08-30 12:53PM EDT | 100.00 | 0.09 | 0.04 | 0.16 | -0.10 | -52.63% | 6 | 2,266 | 35.25% |
| SCHW250117C00105000 | 2024-08-30 2:06PM EDT | 105.00 | 0.05 | 0.03 | 0.14 | -0.01 | -16.67% | 30 | 164 | 37.70% |
| SCHW250117C00110000 | 2024-08-30 12:49PM EDT | 110.00 | 0.06 | 0.01 | 0.12 | +0.02 | +50.00% | 2 | 135 | 39.75% |
| SCHW250117C00115000 | 2024-08-23 10:09AM EDT | 115.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 2 | 246 | 50.83% |
| SCHW250117C00120000 | 2024-08-22 11:50AM EDT | 120.00 | 0.09 | 0.01 | 0.51 | 0.00 | - | 2 | 112 | 50.64% |
| SCHW250117C00125000 | 2024-08-20 2:05PM EDT | 125.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 575 | 46.39% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-08-28 2:06PM EDT | 22.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 1,246 | 75.00% |
| SCHW250117P00025000 | 2024-08-13 10:28AM EDT | 25.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | 2 | 374 | 101.32% |
| SCHW250117P00027500 | 2024-08-30 10:30AM EDT | 27.50 | 0.07 | 0.02 | 0.29 | +0.01 | +16.67% | 2 | 186 | 70.02% |
| SCHW250117P00030000 | 2024-08-22 11:43AM EDT | 30.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 2 | 635 | 69.14% |
| SCHW250117P00032500 | 2024-08-26 10:18AM EDT | 32.50 | 0.09 | 0.03 | 0.18 | 0.00 | - | 2 | 313 | 54.20% |
| SCHW250117P00035000 | 2024-08-19 2:55PM EDT | 35.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 1 | 2,278 | 50.98% |
| SCHW250117P00037500 | 2024-08-20 1:30PM EDT | 37.50 | 0.22 | 0.09 | 0.24 | 0.00 | - | 2 | 248 | 50.68% |
| SCHW250117P00040000 | 2024-08-29 10:07AM EDT | 40.00 | 0.24 | 0.14 | 0.29 | 0.00 | - | 3 | 3,268 | 47.27% |
| SCHW250117P00042500 | 2024-08-21 2:25PM EDT | 42.50 | 0.31 | 0.19 | 0.35 | 0.00 | - | 2 | 2,795 | 43.90% |
| SCHW250117P00045000 | 2024-08-30 10:08AM EDT | 45.00 | 0.34 | 0.26 | 0.39 | -0.03 | -8.11% | 2 | 7,990 | 39.94% |
| SCHW250117P00047500 | 2024-08-28 11:08AM EDT | 47.50 | 0.52 | 0.43 | 0.51 | 0.00 | - | 10 | 6,116 | 37.50% |
| SCHW250117P00050000 | 2024-08-29 2:04PM EDT | 50.00 | 0.66 | 0.53 | 0.67 | 0.00 | - | 5 | 6,900 | 35.18% |
| SCHW250117P00052500 | 2024-08-29 2:04PM EDT | 52.50 | 0.85 | 0.76 | 0.92 | -0.08 | -8.60% | 2 | 1,706 | 33.40% |
| SCHW250117P00055000 | 2024-08-29 12:49PM EDT | 55.00 | 1.29 | 1.15 | 1.27 | 0.00 | - | 5 | 9,512 | 31.84% |
| SCHW250117P00057500 | 2024-08-29 2:39PM EDT | 57.50 | 1.84 | 1.62 | 1.84 | 0.00 | - | 29 | 3,110 | 31.19% |
| SCHW250117P00060000 | 2024-08-29 1:16PM EDT | 60.00 | 2.46 | 2.23 | 2.39 | 0.00 | - | 24 | 10,248 | 29.20% |
| SCHW250117P00062500 | 2024-08-30 2:27PM EDT | 62.50 | 3.25 | 3.10 | 3.25 | -0.20 | -5.80% | 54 | 5,049 | 28.25% |
| SCHW250117P00065000 | 2024-08-30 1:03PM EDT | 65.00 | 4.40 | 4.15 | 4.30 | -0.07 | -1.57% | 11 | 7,607 | 27.20% |
| SCHW250117P00067500 | 2024-08-30 11:37AM EDT | 67.50 | 5.75 | 5.40 | 5.55 | -0.03 | -0.52% | 22 | 4,807 | 26.03% |
| SCHW250117P00070000 | 2024-08-29 1:08PM EDT | 70.00 | 7.30 | 6.10 | 8.00 | 0.00 | - | 61 | 5,202 | 31.26% |
| SCHW250117P00072500 | 2024-08-15 3:36PM EDT | 72.50 | 8.50 | 7.60 | 9.75 | 0.00 | - | 3 | 1,420 | 31.03% |
| SCHW250117P00075000 | 2024-08-23 10:37AM EDT | 75.00 | 10.90 | 9.90 | 10.65 | 0.00 | - | 1 | 3,472 | 22.25% |
| SCHW250117P00077500 | 2024-07-29 10:23AM EDT | 77.50 | 12.50 | 14.05 | 14.25 | 0.00 | - | 2 | 1,600 | 35.30% |
| SCHW250117P00080000 | 2024-08-29 9:54AM EDT | 80.00 | 15.99 | 14.30 | 16.10 | 0.00 | - | 1 | 771 | 33.09% |
| SCHW250117P00082500 | 2024-06-17 12:33PM EDT | 82.50 | 11.45 | 19.00 | 22.10 | 0.00 | - | 5 | 22 | 52.20% |
| SCHW250117P00085000 | 2024-06-12 11:22AM EDT | 85.00 | 11.80 | 10.85 | 11.15 | 0.00 | - | 3 | 20 | 0.00% |
| SCHW250117P00087500 | 2024-06-10 11:03AM EDT | 87.50 | 14.55 | 13.45 | 14.05 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 103.41% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 146.70% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 143.84% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 69.43% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 145.37% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 49.15 | 53.10 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.