U.S. markets open in 2 hours 11 minutes
F S&P 500
5,121.75 +39.50 (+0.78%) F Dow Jones
38,342.00 +54.00 (+0.14%) F Nasdaq
17,747.25 +179.75 (+1.02%) E-mini Russell 2000 Index Futur
1,993.70 +0.50 (+0.03%) Petróleo
84.09 +0.52 (+0.62%) Oro
2,359.60 +17.10 (+0.73%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 42.97% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 0.00% |
| SCHW250620C00030000 | 2024-04-05 9:51AM EDT | 30.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-04-22 2:10PM EDT | 40.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| SCHW250620C00042500 | 2024-03-26 3:31PM EDT | 42.50 | 31.00 | 32.00 | 36.50 | 0.00 | - | 1 | 32 | 62.73% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SCHW250620C00047500 | 2024-02-12 12:14PM EDT | 47.50 | 21.50 | 23.25 | 23.55 | 0.00 | - | 2 | 216 | 0.00% |
| SCHW250620C00050000 | 2024-04-24 2:35PM EDT | 50.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 0.00% |
| SCHW250620C00052500 | 2024-03-06 11:29AM EDT | 52.50 | 20.35 | 22.50 | 24.80 | 0.00 | - | 2 | 60 | 36.46% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 55.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 0.00% |
| SCHW250620C00057500 | 2024-04-15 2:19PM EDT | 57.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| SCHW250620C00060000 | 2024-04-12 1:06PM EDT | 60.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| SCHW250620C00062500 | 2024-04-18 2:32PM EDT | 62.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| SCHW250620C00065000 | 2024-04-19 12:44PM EDT | 65.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 6 | 381 | 0.00% |
| SCHW250620C00067500 | 2024-04-25 11:23AM EDT | 67.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| SCHW250620C00070000 | 2024-04-22 10:58AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 0.00% |
| SCHW250620C00072500 | 2024-04-17 2:47PM EDT | 72.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,191 | 0.00% |
| SCHW250620C00075000 | 2024-04-24 11:41AM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,361 | 0.05% |
| SCHW250620C00077500 | 2024-04-23 3:54PM EDT | 77.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 118 | 591 | 0.78% |
| SCHW250620C00080000 | 2024-04-25 1:51PM EDT | 80.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 12 | 886 | 1.56% |
| SCHW250620C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 3.13% |
| SCHW250620C00090000 | 2024-04-25 3:40PM EDT | 90.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 171 | 1,342 | 3.13% |
| SCHW250620C00095000 | 2024-04-25 3:21PM EDT | 95.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1,119 | 924 | 6.25% |
| SCHW250620C00100000 | 2024-04-25 2:16PM EDT | 100.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 6.25% |
| SCHW250620C00105000 | 2024-04-22 9:30AM EDT | 105.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-04-25 12:18PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 25.00% |
| SCHW250620P00027500 | 2024-03-06 11:11AM EDT | 27.50 | 0.38 | 0.04 | 0.55 | 0.00 | - | 2 | 31 | 50.29% |
| SCHW250620P00030000 | 2024-04-17 10:03AM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 12.50% |
| SCHW250620P00032500 | 2024-04-15 11:53AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| SCHW250620P00035000 | 2024-03-04 3:07PM EDT | 35.00 | 0.68 | 0.10 | 1.55 | 0.00 | - | 8 | 14 | 56.91% |
| SCHW250620P00037500 | 2024-03-12 10:42AM EDT | 37.50 | 0.87 | 0.53 | 1.03 | 0.00 | - | 1 | 920 | 47.07% |
| SCHW250620P00040000 | 2024-04-16 12:47PM EDT | 40.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 12.50% |
| SCHW250620P00042500 | 2024-04-25 11:27AM EDT | 42.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| SCHW250620P00045000 | 2024-04-25 10:09AM EDT | 45.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,038 | 12.50% |
| SCHW250620P00047500 | 2024-04-25 2:45PM EDT | 47.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,007 | 12.50% |
| SCHW250620P00050000 | 2024-04-25 10:06AM EDT | 50.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 50 | 853 | 6.25% |
| SCHW250620P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 179 | 2,021 | 6.25% |
| SCHW250620P00055000 | 2024-04-23 12:42PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 657 | 6.25% |
| SCHW250620P00057500 | 2024-04-24 10:33AM EDT | 57.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 64 | 526 | 6.25% |
| SCHW250620P00060000 | 2024-04-25 12:38PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,059 | 6.25% |
| SCHW250620P00062500 | 2024-04-22 1:00PM EDT | 62.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 701 | 915 | 3.13% |
| SCHW250620P00065000 | 2024-04-24 3:08PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 1,660 | 3.13% |
| SCHW250620P00067500 | 2024-04-22 12:56PM EDT | 67.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 3.13% |
| SCHW250620P00070000 | 2024-04-25 3:40PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 175 | 2,282 | 1.56% |
| SCHW250620P00072500 | 2024-04-15 1:30PM EDT | 72.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.78% |
| SCHW250620P00075000 | 2024-04-19 2:12PM EDT | 75.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.00% |
| SCHW250620P00080000 | 2024-04-24 2:52PM EDT | 80.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 48.04% |
| SCHW250620P00090000 | 2023-09-21 1:18PM EDT | 90.00 | 33.70 | 38.15 | 40.20 | 0.00 | - | - | 0 | 91.71% |
© 2024 Yahoo. Todos los derechos reservados.