The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:22AM EDT. Mercado abierto.
Llamadaspor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2023-09-15 9:38AM EDT | 25.00 | 34.74 | 31.95 | 32.95 | 0.00 | - | 1 | 59 | 53.72% |
| SCHW251219C00027500 | 2023-08-22 2:52PM EDT | 27.50 | 32.00 | 30.55 | 32.10 | 0.00 | - | 10 | 135 | 54.59% |
| SCHW251219C00030000 | 2023-09-19 11:19AM EDT | 30.00 | 30.50 | 28.10 | 28.90 | 0.00 | - | 1 | 167 | 49.82% |
| SCHW251219C00032500 | 2023-08-24 9:56AM EDT | 32.50 | 29.60 | 26.30 | 27.00 | 0.00 | - | 1 | 23 | 48.36% |
| SCHW251219C00035000 | 2023-09-18 10:42AM EDT | 35.00 | 26.92 | 24.70 | 25.05 | 0.00 | - | 20 | 139 | 46.46% |
| SCHW251219C00037500 | 2023-09-01 11:22AM EDT | 37.50 | 27.35 | 22.85 | 23.50 | 0.00 | - | 1 | 16 | 46.28% |
| SCHW251219C00040000 | 2023-09-18 11:19AM EDT | 40.00 | 23.22 | 21.30 | 21.75 | 0.00 | - | 3 | 305 | 44.89% |
| SCHW251219C00042500 | 2023-09-21 11:56AM EDT | 42.50 | 20.60 | 19.45 | 20.00 | 0.00 | - | 3 | 36 | 43.34% |
| SCHW251219C00045000 | 2023-09-20 3:14PM EDT | 45.00 | 19.50 | 17.45 | 18.50 | 0.00 | - | 1 | 278 | 42.56% |
| SCHW251219C00047500 | 2023-08-28 3:48PM EDT | 47.50 | 20.00 | 15.90 | 17.10 | 0.00 | - | 2 | 60 | 41.92% |
| SCHW251219C00050000 | 2023-09-21 10:33AM EDT | 50.00 | 15.70 | 15.15 | 15.70 | -0.66 | -4.03% | 1 | 587 | 41.05% |
| SCHW251219C00052500 | 2023-09-01 10:08AM EDT | 52.50 | 18.25 | 13.65 | 14.35 | 0.00 | - | 1 | 211 | 40.16% |
| SCHW251219C00055000 | 2023-09-21 1:24PM EDT | 55.00 | 13.58 | 12.40 | 13.15 | 0.00 | - | 1 | 811 | 39.55% |
| SCHW251219C00057500 | 2023-09-15 9:52AM EDT | 57.50 | 12.90 | 11.30 | 12.00 | 0.00 | - | 1 | 62 | 38.89% |
| SCHW251219C00060000 | 2023-09-22 10:19AM EDT | 60.00 | 10.65 | 10.40 | 10.90 | -0.52 | -4.66% | 2 | 616 | 38.20% |
| SCHW251219C00062500 | 2023-09-21 3:12PM EDT | 62.50 | 10.22 | 9.25 | 9.90 | 0.00 | - | 2 | 91 | 37.62% |
| SCHW251219C00065000 | 2023-09-21 9:30AM EDT | 65.00 | 9.50 | 8.30 | 8.95 | 0.00 | - | 5 | 434 | 37.01% |
| SCHW251219C00067500 | 2023-09-12 12:57PM EDT | 67.50 | 10.90 | 7.40 | 8.05 | 0.00 | - | 2 | 32 | 36.38% |
| SCHW251219C00070000 | 2023-09-21 2:31PM EDT | 70.00 | 7.60 | 6.90 | 7.30 | 0.00 | - | 1 | 399 | 36.02% |
| SCHW251219C00072500 | 2023-09-05 10:32AM EDT | 72.50 | 8.45 | 5.70 | 6.50 | 0.00 | - | 1 | 3 | 35.35% |
| SCHW251219C00075000 | 2023-09-01 9:49AM EDT | 75.00 | 7.70 | 5.45 | 5.85 | 0.00 | - | 23 | 223 | 34.96% |
| SCHW251219C00080000 | 2023-09-18 10:42AM EDT | 80.00 | 5.22 | 4.35 | 4.70 | 0.00 | - | 20 | 512 | 34.22% |
| SCHW251219C00085000 | 2023-09-21 12:45PM EDT | 85.00 | 3.60 | 3.55 | 3.75 | 0.00 | - | 1 | 44 | 33.54% |
| SCHW251219C00090000 | 2023-09-05 3:40PM EDT | 90.00 | 4.04 | 2.75 | 2.98 | 0.00 | - | 12 | 165 | 32.95% |
| SCHW251219C00095000 | 2023-09-22 10:58AM EDT | 95.00 | 2.36 | 2.19 | 2.75 | -0.34 | -12.59% | 1 | 30 | 34.10% |
| SCHW251219C00100000 | 2023-09-22 9:30AM EDT | 100.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 1 | 71 | 32.90% |
Ponepor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2023-09-21 1:48PM EDT | 25.00 | 0.97 | 1.03 | 1.11 | 0.00 | - | 4 | 268 | 42.07% |
| SCHW251219P00027500 | 2023-09-20 2:00PM EDT | 27.50 | 1.13 | 1.30 | 1.43 | 0.00 | - | 4 | 247 | 40.71% |
| SCHW251219P00030000 | 2023-09-21 1:51PM EDT | 30.00 | 1.56 | 1.62 | 1.76 | 0.00 | - | 7 | 154 | 39.12% |
| SCHW251219P00032500 | 2023-09-19 11:37AM EDT | 32.50 | 1.87 | 2.01 | 2.10 | 0.00 | - | 2 | 171 | 37.38% |
| SCHW251219P00035000 | 2023-09-21 9:31AM EDT | 35.00 | 2.40 | 2.42 | 2.58 | 0.00 | - | 3 | 520 | 36.27% |
| SCHW251219P00037500 | 2023-09-20 12:26PM EDT | 37.50 | 2.70 | 2.92 | 3.10 | 0.00 | - | 4 | 45 | 35.08% |
| SCHW251219P00040000 | 2023-09-06 12:52PM EDT | 40.00 | 3.25 | 3.45 | 3.70 | 0.00 | - | 5 | 534 | 34.00% |
| SCHW251219P00042500 | 2023-09-14 1:40PM EDT | 42.50 | 3.50 | 4.15 | 4.40 | 0.00 | - | 7 | 799 | 33.06% |
| SCHW251219P00045000 | 2023-09-06 9:57AM EDT | 45.00 | 4.25 | 4.80 | 5.15 | 0.00 | - | 1 | 1,171 | 32.05% |
| SCHW251219P00047500 | 2023-08-31 1:04PM EDT | 47.50 | 5.00 | 5.60 | 5.95 | 0.00 | - | 1 | 405 | 30.95% |
| SCHW251219P00050000 | 2023-09-20 3:51PM EDT | 50.00 | 6.15 | 6.60 | 6.85 | 0.00 | - | 3 | 433 | 29.95% |
| SCHW251219P00052500 | 2023-09-08 3:57PM EDT | 52.50 | 6.65 | 7.55 | 7.95 | 0.00 | - | 1 | 107 | 29.33% |
| SCHW251219P00055000 | 2023-09-18 3:23PM EDT | 55.00 | 7.80 | 8.60 | 8.95 | 0.00 | - | 5 | 278 | 28.11% |
| SCHW251219P00057500 | 2023-09-06 12:32PM EDT | 57.50 | 8.90 | 9.80 | 10.20 | 0.00 | - | 1 | 130 | 27.39% |
| SCHW251219P00060000 | 2023-09-15 1:59PM EDT | 60.00 | 10.00 | 10.95 | 11.35 | 0.00 | - | 10 | 258 | 26.08% |
| SCHW251219P00062500 | 2023-08-22 10:26AM EDT | 62.50 | 11.65 | 11.90 | 12.50 | 0.00 | - | 1 | 72 | 24.47% |
| SCHW251219P00065000 | 2023-09-20 11:54AM EDT | 65.00 | 12.60 | 13.65 | 14.65 | 0.00 | - | 2 | 61 | 25.62% |
| SCHW251219P00067500 | 2023-09-15 1:40PM EDT | 67.50 | 13.90 | 15.40 | 16.25 | 0.00 | - | 2 | 27 | 24.81% |
| SCHW251219P00070000 | 2023-09-21 10:52AM EDT | 70.00 | 16.53 | 17.05 | 17.90 | 0.00 | - | 9 | 82 | 23.84% |
| SCHW251219P00072500 | 2023-08-07 3:35PM EDT | 72.50 | 13.25 | 16.80 | 17.35 | 0.00 | - | 34 | 51 | 12.37% |
| SCHW251219P00075000 | 2023-09-08 1:28PM EDT | 75.00 | 18.60 | 20.70 | 21.60 | 0.00 | - | 2 | 50 | 22.27% |
| SCHW251219P00080000 | 2023-08-23 9:59AM EDT | 80.00 | 24.04 | 24.90 | 25.70 | 0.00 | - | 1 | 66 | 20.90% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 16.99% |
© 2023 Yahoo. Todos los derechos reservados.
