The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:59AM EDT. Mercado abierto.
Opciones de comprapor19 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 | 2024-02-09 4:59PM EDT | 25.00 | 39.73 | 41.00 | 45.50 | 0.00 | - | 2 | 61 | 0.00% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-03-04 3:41PM EDT | 30.00 | 39.69 | 40.55 | 45.35 | 0.00 | - | 2 | 166 | 55.71% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 40.85 | 38.05 | 42.40 | 0.00 | - | 5 | 146 | 62.05% |
| SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW251219C00040000 | 2024-04-04 12:03PM EDT | 40.00 | 35.30 | 34.90 | 36.80 | 0.00 | - | 1 | 214 | 49.76% |
| SCHW251219C00042500 | 2024-04-17 12:07PM EDT | 42.50 | 33.10 | 32.50 | 36.00 | 0.00 | - | 1 | 33 | 54.86% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 46.20% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 29.80 | 30.65 | 0.00 | - | 1 | 34 | 45.35% |
| SCHW251219C00050000 | 2024-04-15 12:10PM EDT | 50.00 | 27.63 | 28.15 | 28.55 | 0.00 | - | 4 | 477 | 43.47% |
| SCHW251219C00052500 | 2024-04-17 11:52AM EDT | 52.50 | 25.45 | 26.20 | 26.65 | 0.00 | - | 4 | 190 | 42.32% |
| SCHW251219C00055000 | 2024-04-02 10:56AM EDT | 55.00 | 23.20 | 24.45 | 26.75 | 0.00 | - | 100 | 548 | 48.26% |
| SCHW251219C00057500 | 2024-04-17 12:06PM EDT | 57.50 | 21.90 | 21.95 | 23.40 | 0.00 | - | 3 | 45 | 41.52% |
| SCHW251219C00060000 | 2024-04-19 9:58AM EDT | 60.00 | 20.70 | 20.90 | 21.35 | +0.45 | +2.22% | 1 | 449 | 39.41% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 62.50 | 19.14 | 19.35 | 20.05 | 0.00 | - | 3 | 671 | 39.59% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 65.00 | 16.72 | 17.85 | 18.05 | 0.00 | - | 5 | 453 | 37.43% |
| SCHW251219C00067500 | 2024-04-18 2:04PM EDT | 67.50 | 15.94 | 14.15 | 17.50 | 0.00 | - | 3 | 60 | 39.39% |
| SCHW251219C00070000 | 2024-04-08 10:12AM EDT | 70.00 | 13.15 | 14.90 | 16.40 | 0.00 | - | 3 | 422 | 39.48% |
| SCHW251219C00072500 | 2024-04-04 2:26PM EDT | 72.50 | 13.00 | 13.65 | 15.70 | 0.00 | - | 1 | 194 | 40.48% |
| SCHW251219C00075000 | 2024-04-15 1:26PM EDT | 75.00 | 11.47 | 12.35 | 13.05 | 0.00 | - | 6 | 186 | 36.01% |
| SCHW251219C00077500 | 2024-04-10 12:30PM EDT | 77.50 | 10.41 | 11.15 | 11.55 | 0.00 | - | 1 | 95 | 34.56% |
| SCHW251219C00080000 | 2024-04-04 1:00PM EDT | 80.00 | 9.90 | 10.00 | 10.35 | 0.00 | - | 1 | 596 | 33.73% |
| SCHW251219C00085000 | 2024-04-12 9:44AM EDT | 85.00 | 7.24 | 8.15 | 8.50 | 0.00 | - | 1 | 57 | 33.03% |
| SCHW251219C00090000 | 2024-04-09 2:22PM EDT | 90.00 | 6.20 | 5.55 | 6.75 | 0.00 | - | 2 | 202 | 31.94% |
| SCHW251219C00095000 | 2024-04-15 3:51PM EDT | 95.00 | 4.80 | 5.00 | 6.30 | 0.00 | - | 1 | 27 | 33.85% |
| SCHW251219C00100000 | 2024-01-22 11:02AM EDT | 100.00 | 2.30 | 1.93 | 2.19 | 0.00 | - | 6 | 36 | 23.68% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 2.29 | 3.40 | 0.00 | - | 5 | 81 | 30.30% |
Opciones de ventapor19 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 | 2024-04-15 11:31AM EDT | 25.00 | 0.01 | 0.08 | 0.59 | 0.00 | - | 3 | 446 | 51.27% |
| SCHW251219P00027500 | 2024-04-16 2:42PM EDT | 27.50 | 0.50 | 0.43 | 0.65 | 0.00 | - | 1 | 385 | 48.10% |
| SCHW251219P00030000 | 2024-02-13 1:25PM EDT | 30.00 | 0.97 | 0.00 | 1.98 | 0.00 | - | 2 | 131 | 58.80% |
| SCHW251219P00032500 | 2024-03-13 3:13PM EDT | 32.50 | 0.60 | 0.49 | 2.05 | 0.00 | - | 100 | 274 | 54.88% |
| SCHW251219P00035000 | 2024-03-18 9:39AM EDT | 35.00 | 1.10 | 0.35 | 1.12 | 0.00 | - | 2 | 611 | 42.73% |
| SCHW251219P00037500 | 2024-04-15 12:24PM EDT | 37.50 | 0.96 | 0.65 | 1.25 | 0.00 | - | 1 | 53 | 40.52% |
| SCHW251219P00040000 | 2024-03-26 1:27PM EDT | 40.00 | 1.35 | 1.03 | 1.16 | 0.00 | - | 1 | 702 | 36.55% |
| SCHW251219P00042500 | 2024-04-02 11:52AM EDT | 42.50 | 1.60 | 1.25 | 1.38 | 0.00 | - | 17 | 946 | 35.23% |
| SCHW251219P00045000 | 2024-04-12 12:42PM EDT | 45.00 | 2.12 | 1.52 | 1.66 | 0.00 | - | 1 | 1,332 | 34.17% |
| SCHW251219P00047500 | 2024-04-09 10:39AM EDT | 47.50 | 2.31 | 1.83 | 1.96 | 0.00 | - | 31 | 646 | 33.02% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 50.00 | 2.46 | 2.18 | 2.33 | 0.00 | - | 48 | 672 | 32.06% |
| SCHW251219P00052500 | 2024-04-16 12:20PM EDT | 52.50 | 2.94 | 2.49 | 2.73 | 0.00 | - | 2 | 800 | 31.03% |
| SCHW251219P00055000 | 2024-04-12 1:27PM EDT | 55.00 | 4.10 | 3.05 | 3.20 | 0.00 | - | 8 | 247 | 30.10% |
| SCHW251219P00057500 | 2024-04-17 12:57PM EDT | 57.50 | 4.00 | 2.93 | 3.85 | 0.00 | - | 1 | 152 | 29.65% |
| SCHW251219P00060000 | 2024-04-17 2:17PM EDT | 60.00 | 4.55 | 4.10 | 4.45 | 0.00 | - | 11 | 224 | 28.75% |
| SCHW251219P00062500 | 2024-04-18 11:56AM EDT | 62.50 | 5.04 | 3.25 | 5.15 | 0.00 | - | 15 | 72 | 27.97% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 65.00 | 6.10 | 5.65 | 5.95 | 0.00 | - | 20 | 214 | 27.27% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 5.55 | 6.85 | 0.00 | - | 1 | 59 | 26.62% |
| SCHW251219P00070000 | 2024-03-12 3:04PM EDT | 70.00 | 10.50 | 8.75 | 9.20 | 0.00 | - | 39 | 110 | 29.76% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 30.70% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 75.00 | 10.24 | 9.20 | 10.05 | 0.00 | - | 2 | 60 | 24.60% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 80.00 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 38.12% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 56.45% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 61.21% |
© 2024 Yahoo. Todos los derechos reservados.