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 comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW250620C000250002024-03-11 11:27AM EDT25.0043.3545.0549.950.00-83652.93%
SCHW250620C000275002024-03-05 2:50PM EDT27.5041.7442.5046.700.00--578.05%
SCHW250620C000300002024-05-07 9:38AM EDT30.0047.5041.0045.450.00-19559.45%
SCHW250620C000325002023-04-18 1:53PM EDT32.5026.0023.5024.700.00-110.00%
SCHW250620C000350002024-04-17 1:23PM EDT35.0039.0443.1547.350.00-145107.58%
SCHW250620C000375002023-12-15 11:37AM EDT37.5035.5029.4530.550.00-120.00%
SCHW250620C000400002024-05-02 12:43PM EDT40.0036.5031.5036.500.00-22350.11%
SCHW250620C000425002024-05-22 2:47PM EDT42.5037.4031.4033.000.00-33151.51%
SCHW250620C000450002024-04-01 9:52AM EDT45.0030.1529.9033.350.00-15559.61%
SCHW250620C000475002024-05-13 1:41PM EDT47.5030.4225.3529.650.00-121657.84%
SCHW250620C000500002024-05-23 3:12PM EDT50.0025.3323.5027.450.00-4023954.75%
SCHW250620C000525002024-05-15 2:57PM EDT52.5029.2021.4025.450.00-25752.66%
SCHW250620C000550002024-05-20 2:57PM EDT55.0027.3019.6523.350.00-168150.01%
SCHW250620C000575002024-05-03 10:42AM EDT57.5022.4719.3020.600.00-17744.50%
SCHW250620C000600002024-05-22 12:06PM EDT60.0022.4516.3519.600.00-616846.41%
SCHW250620C000625002024-04-26 11:06AM EDT62.5018.2015.3017.950.00-74545.26%
SCHW250620C000650002024-05-22 2:49PM EDT65.0018.3713.7016.150.00-641043.34%
SCHW250620C000675002024-04-26 11:54AM EDT67.5015.1110.7514.350.00-155441.25%
SCHW250620C000700002024-05-09 12:39PM EDT70.0014.0011.1012.950.00-1090040.39%
SCHW250620C000725002024-05-16 12:35PM EDT72.5014.059.7510.350.00-60188135.19%
SCHW250620C000750002024-05-24 1:05PM EDT75.008.708.509.45-4.10-32.03%511,37035.58%
SCHW250620C000775002024-05-22 3:07PM EDT77.5010.007.358.150.00-1077934.33%
SCHW250620C000800002024-05-24 2:55PM EDT80.006.506.306.700.00-788532.29%
SCHW250620C000825002024-05-21 10:37AM EDT82.508.653.955.900.00-153932.14%
SCHW250620C000850002024-05-22 2:49PM EDT85.007.234.605.100.00-11,35131.71%
SCHW250620C000900002024-05-24 1:15PM EDT90.003.501.373.55-0.10-2.78%862,36030.13%
SCHW250620C000950002024-05-23 1:43PM EDT95.002.452.072.630.00-598329.88%
SCHW250620C001000002024-05-16 2:55PM EDT100.003.151.591.930.00-276429.65%
SCHW250620C001050002024-05-23 11:46AM EDT105.001.281.101.340.00-11,51429.07%
SCHW250620C001100002024-05-23 1:47PM EDT110.000.850.751.170.00-22230.36%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW250620P000250002024-04-25 12:18PM EDT25.000.120.000.650.00-19356.35%
SCHW250620P000275002024-03-06 11:11AM EDT27.500.380.040.550.00-23150.78%
SCHW250620P000300002024-05-20 2:45PM EDT30.000.170.000.300.00-2016046.73%
SCHW250620P000325002024-05-20 2:41PM EDT32.500.200.000.410.00-2022345.46%
SCHW250620P000350002024-05-24 10:41AM EDT35.000.290.100.57-0.07-19.44%201544.65%
SCHW250620P000375002024-05-02 3:36PM EDT37.500.480.002.530.00-292061.60%
SCHW250620P000400002024-05-14 10:29AM EDT40.000.550.002.000.00-560952.49%
SCHW250620P000425002024-05-15 3:51PM EDT42.500.550.001.110.00-18540.43%
SCHW250620P000450002024-05-24 3:56PM EDT45.000.850.780.93+0.08+10.39%251,05835.16%
SCHW250620P000475002024-05-24 3:54PM EDT47.501.051.001.16+0.25+31.25%161,00633.99%
SCHW250620P000500002024-05-24 9:59AM EDT50.001.301.261.44+0.19+17.12%12,06432.89%
SCHW250620P000525002024-05-21 3:46PM EDT52.501.121.571.760.00-42,02131.75%
SCHW250620P000550002024-05-24 2:23PM EDT55.002.001.952.160.00-82,43630.76%
SCHW250620P000575002024-05-24 3:44PM EDT57.502.502.382.62+0.04+1.63%41,45729.76%
SCHW250620P000600002024-05-22 2:50PM EDT60.002.502.955.050.00-52,06737.00%
SCHW250620P000625002024-05-22 2:50PM EDT62.503.003.604.100.00-291929.14%
SCHW250620P000650002024-05-24 2:42PM EDT65.004.354.354.95+0.63+16.94%74,43328.61%
SCHW250620P000675002024-05-23 12:00PM EDT67.505.054.556.350.00-241329.68%
SCHW250620P000700002024-05-24 3:59PM EDT70.006.255.206.40+0.20+3.31%112,69025.56%
SCHW250620P000725002024-05-09 10:57AM EDT72.506.057.159.150.00-216030.37%
SCHW250620P000750002024-05-24 3:58PM EDT75.008.608.408.70+2.43+39.38%3768823.94%
SCHW250620P000775002024-05-14 11:47AM EDT77.507.909.7010.650.00-11819825.18%
SCHW250620P000800002024-05-21 2:12PM EDT80.008.0511.0511.700.00-128622.94%
SCHW250620P000825002024-05-14 2:29PM EDT82.5010.7012.7013.050.00-41241721.18%
SCHW250620P000850002023-12-27 1:30PM EDT85.0017.9020.8021.800.00-2145.37%
SCHW250620P000900002024-04-29 2:09PM EDT90.0016.7518.2020.100.00-606025.37%