U.S. markets open in 5 hours 26 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
55.21+1.36 (+2.53%)
Al cierre: 04:00PM EDT
53.71 -1.50 (-2.72%)
Antes de la apertura del mercado: 04:04AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230331C000230002023-03-16 9:47AM EDT23.0035.150.000.000.00--00.00%
SCHW230331C000300002023-03-24 3:40PM EDT30.0023.100.000.000.00-100.00%
SCHW230331C000350002023-03-13 11:39AM EDT35.0020.200.000.000.00--00.00%
SCHW230331C000380002023-03-28 1:45PM EDT38.0015.350.000.000.00-600.00%
SCHW230331C000400002023-03-28 11:02AM EDT40.0013.910.000.000.00-500.00%
SCHW230331C000405002023-03-24 12:03PM EDT40.5013.500.000.000.00-200.00%
SCHW230331C000410002023-03-17 12:28PM EDT41.0015.000.000.000.00-1500.00%
SCHW230331C000420002023-03-23 1:51PM EDT42.0012.350.000.000.00-200.00%
SCHW230331C000430002023-03-24 12:56PM EDT43.0010.700.000.000.00-2000.00%
SCHW230331C000435002023-03-24 12:32PM EDT43.5010.220.000.000.00-200.00%
SCHW230331C000440002023-03-28 1:41PM EDT44.009.410.000.000.00-1400.00%
SCHW230331C000450002023-03-28 9:44AM EDT45.008.700.000.000.00-100.00%
SCHW230331C000455002023-03-23 3:00PM EDT45.508.950.000.000.00--00.00%
SCHW230331C000460002023-03-24 3:05PM EDT46.007.650.000.000.00-1300.00%
SCHW230331C000465002023-03-24 10:07AM EDT46.507.240.000.000.00-100.00%
SCHW230331C000470002023-03-29 3:01PM EDT47.008.050.000.000.00-200.00%
SCHW230331C000475002023-03-23 3:00PM EDT47.506.900.000.000.00--00.00%
SCHW230331C000480002023-03-29 10:18AM EDT48.005.950.000.000.00-200.00%
SCHW230331C000485002023-03-29 12:34PM EDT48.506.220.000.000.00-100.00%
SCHW230331C000490002023-03-29 12:38PM EDT49.005.690.000.000.00-7900.00%
SCHW230331C000495002023-03-29 2:03PM EDT49.505.200.000.000.00-300.00%
SCHW230331C000500002023-03-29 3:59PM EDT50.005.250.000.000.00-31600.00%
SCHW230331C000510002023-03-29 3:55PM EDT51.004.100.000.000.00-11900.00%
SCHW230331C000520002023-03-29 3:47PM EDT52.003.000.000.000.00-13600.00%
SCHW230331C000530002023-03-29 3:52PM EDT53.002.150.000.000.00-84700.00%
SCHW230331C000540002023-03-29 3:59PM EDT54.001.520.000.000.00-2,22600.00%
SCHW230331C000550002023-03-29 3:59PM EDT55.000.860.000.000.00-7,93700.00%
SCHW230331C000560002023-03-29 3:59PM EDT56.000.400.000.000.00-2,93206.25%
SCHW230331C000570002023-03-29 3:59PM EDT57.000.170.000.000.00-2,571012.50%
SCHW230331C000580002023-03-29 3:59PM EDT58.000.070.000.000.00-1,206012.50%
SCHW230331C000585002023-03-29 3:59PM EDT58.500.060.000.000.00-46025.00%
SCHW230331C000590002023-03-29 3:54PM EDT59.000.040.000.000.00-430025.00%
SCHW230331C000600002023-03-29 3:58PM EDT60.000.030.000.000.00-1,082025.00%
SCHW230331C000610002023-03-29 3:28PM EDT61.000.020.000.000.00-158025.00%
SCHW230331C000620002023-03-29 3:19PM EDT62.000.010.000.000.00-61050.00%
SCHW230331C000630002023-03-29 2:45PM EDT63.000.020.000.000.00-10050.00%
SCHW230331C000640002023-03-29 3:02PM EDT64.000.010.000.000.00-36050.00%
SCHW230331C000650002023-03-29 3:47PM EDT65.000.010.000.000.00-19050.00%
SCHW230331C000660002023-03-29 1:41PM EDT66.000.010.000.000.00-16050.00%
SCHW230331C000670002023-03-29 1:02PM EDT67.000.010.000.000.00-33050.00%
SCHW230331C000680002023-03-29 10:19AM EDT68.000.020.000.000.00-1050.00%
SCHW230331C000690002023-03-28 12:22PM EDT69.000.010.000.000.00-20050.00%
SCHW230331C000700002023-03-29 3:57PM EDT70.000.010.000.000.00-1050.00%
SCHW230331C000710002023-03-28 1:31PM EDT71.000.020.000.000.00-10050.00%
SCHW230331C000720002023-03-28 12:59PM EDT72.000.010.000.000.00-1050.00%
SCHW230331C000730002023-03-27 10:37AM EDT73.000.010.000.000.00-3050.00%
SCHW230331C000740002023-03-23 10:39AM EDT74.000.020.000.000.00-100050.00%
SCHW230331C000750002023-03-29 11:23AM EDT75.000.010.000.000.00-100050.00%
SCHW230331C000760002023-03-24 10:20AM EDT76.000.010.000.000.00-12050.00%
SCHW230331C000770002023-03-21 1:55PM EDT77.000.050.000.000.00-8050.00%
SCHW230331C000780002023-03-23 9:30AM EDT78.000.080.000.000.00-2050.00%
SCHW230331C000790002023-03-21 3:15PM EDT79.000.030.000.000.00-1050.00%
SCHW230331C000800002023-03-27 3:36PM EDT80.000.020.000.000.00-50050.00%
SCHW230331C000810002023-03-27 10:30AM EDT81.000.010.000.000.00-3050.00%
SCHW230331C000820002023-03-28 10:47AM EDT82.000.010.000.000.00-1050.00%
SCHW230331C000830002023-03-29 12:59PM EDT83.000.010.000.000.00-6050.00%
SCHW230331C000840002023-03-27 1:01PM EDT84.000.010.000.000.00-435050.00%
SCHW230331C000850002023-03-27 1:04PM EDT85.000.030.000.000.00-6050.00%
SCHW230331C000860002023-03-24 10:55AM EDT86.000.010.000.000.00-31050.00%
SCHW230331C000870002023-03-29 12:59PM EDT87.000.010.000.000.00-6050.00%
SCHW230331C000880002023-03-20 10:39AM EDT88.000.030.000.000.00-1050.00%
SCHW230331C000900002023-03-20 9:57AM EDT90.000.020.000.000.00-32050.00%
SCHW230331C000910002023-03-20 9:58AM EDT91.000.030.000.000.00--050.00%
SCHW230331C000920002023-03-14 3:22PM EDT92.000.040.000.000.00-10050.00%
SCHW230331C000930002023-03-20 9:45AM EDT93.000.030.000.000.00--050.00%
SCHW230331C000950002023-03-27 11:52AM EDT95.000.020.000.000.00-1050.00%
SCHW230331C001000002023-03-21 9:57AM EDT100.000.010.000.000.00-20100.00%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230331P000230002023-03-28 10:22AM EDT23.000.010.000.000.00-100050.00%
SCHW230331P000240002023-03-23 2:16PM EDT24.000.020.000.000.00-2050.00%
SCHW230331P000250002023-03-27 9:38AM EDT25.000.010.000.000.00-10050.00%
SCHW230331P000260002023-03-23 11:48AM EDT26.000.030.000.000.00-11050.00%
SCHW230331P000270002023-03-29 2:37PM EDT27.000.010.000.000.00-3050.00%
SCHW230331P000280002023-03-28 10:56AM EDT28.000.010.000.000.00-25050.00%
SCHW230331P000290002023-03-20 10:16AM EDT29.000.040.000.000.00-1050.00%
SCHW230331P000300002023-03-29 10:45AM EDT30.000.010.000.000.00-6050.00%
SCHW230331P000310002023-03-24 11:07AM EDT31.000.020.000.000.00-1050.00%
SCHW230331P000320002023-03-24 3:13PM EDT32.000.020.000.000.00-73050.00%
SCHW230331P000330002023-03-24 11:54AM EDT33.000.040.000.000.00-5050.00%
SCHW230331P000340002023-03-24 3:14PM EDT34.000.020.000.000.00-363050.00%
SCHW230331P000350002023-03-28 2:31PM EDT35.000.020.000.000.00-1050.00%
SCHW230331P000360002023-03-28 1:16PM EDT36.000.010.000.000.00-10050.00%
SCHW230331P000370002023-03-28 1:15PM EDT37.000.010.000.000.00-18050.00%
SCHW230331P000380002023-03-28 1:14PM EDT38.000.010.000.000.00-20050.00%
SCHW230331P000390002023-03-29 12:01PM EDT39.000.010.000.000.00-100050.00%
SCHW230331P000395002023-03-28 9:49AM EDT39.500.020.000.000.00-20050.00%
SCHW230331P000400002023-03-29 2:21PM EDT40.000.010.000.000.00-128050.00%
SCHW230331P000405002023-03-28 3:38PM EDT40.500.010.000.000.00-24050.00%
SCHW230331P000410002023-03-29 12:01PM EDT41.000.010.000.000.00-18050.00%
SCHW230331P000415002023-03-27 3:51PM EDT41.500.020.000.000.00-104050.00%
SCHW230331P000420002023-03-29 12:22PM EDT42.000.020.000.000.00-14050.00%
SCHW230331P000425002023-03-29 12:18PM EDT42.500.010.000.000.00-18050.00%
SCHW230331P000430002023-03-29 11:02AM EDT43.000.010.000.000.00-15050.00%
SCHW230331P000435002023-03-29 10:24AM EDT43.500.010.000.000.00-25050.00%
SCHW230331P000440002023-03-29 1:49PM EDT44.000.010.000.000.00-56050.00%
SCHW230331P000445002023-03-29 3:50PM EDT44.500.010.000.000.00-157050.00%
SCHW230331P000450002023-03-29 3:51PM EDT45.000.010.000.000.00-480050.00%
SCHW230331P000455002023-03-29 11:30AM EDT45.500.020.000.000.00-2050.00%
SCHW230331P000460002023-03-29 3:59PM EDT46.000.010.000.000.00-105050.00%
SCHW230331P000465002023-03-29 3:42PM EDT46.500.010.000.000.00-16050.00%
SCHW230331P000470002023-03-29 3:32PM EDT47.000.020.000.000.00-159050.00%
SCHW230331P000475002023-03-29 3:59PM EDT47.500.030.000.000.00-198050.00%
SCHW230331P000480002023-03-29 1:56PM EDT48.000.030.000.000.00-110050.00%
SCHW230331P000485002023-03-29 1:38PM EDT48.500.030.000.000.00-102050.00%
SCHW230331P000490002023-03-29 3:59PM EDT49.000.030.000.000.00-132050.00%
SCHW230331P000495002023-03-29 2:59PM EDT49.500.030.000.000.00-49050.00%
SCHW230331P000500002023-03-29 3:51PM EDT50.000.040.000.000.00-2,519025.00%
SCHW230331P000510002023-03-29 3:59PM EDT51.000.050.000.000.00-440025.00%
SCHW230331P000520002023-03-29 3:59PM EDT52.000.080.000.000.00-1,507025.00%
SCHW230331P000530002023-03-29 3:59PM EDT53.000.150.000.000.00-3,465012.50%
SCHW230331P000540002023-03-29 3:59PM EDT54.000.310.000.000.00-2,49806.25%
SCHW230331P000550002023-03-29 3:59PM EDT55.000.620.000.000.00-2,43401.56%
SCHW230331P000560002023-03-29 3:59PM EDT56.001.230.000.000.00-17100.00%
SCHW230331P000570002023-03-29 2:49PM EDT57.002.090.000.000.00-14000.00%
SCHW230331P000580002023-03-29 3:28PM EDT58.003.100.000.000.00-2600.00%
SCHW230331P000585002023-03-29 3:37PM EDT58.503.700.000.000.00-1600.00%
SCHW230331P000590002023-03-29 12:29PM EDT59.004.420.000.000.00-40100.00%
SCHW230331P000600002023-03-29 3:38PM EDT60.005.190.000.000.00-1900.00%
SCHW230331P000610002023-03-28 1:16PM EDT61.007.810.000.000.00-300.00%
SCHW230331P000620002023-03-29 3:38PM EDT62.007.200.000.000.00-10100.00%
SCHW230331P000630002023-03-27 9:38AM EDT63.008.530.000.000.00-100.00%
SCHW230331P000640002023-03-27 9:51AM EDT64.009.630.000.000.00-100.00%
SCHW230331P000650002023-03-29 10:37AM EDT65.0011.350.000.000.00-100.00%
SCHW230331P000660002023-03-29 11:29AM EDT66.0012.090.000.000.00-200.00%
SCHW230331P000670002023-03-23 12:56PM EDT67.0011.750.000.000.00-100.00%
SCHW230331P000680002023-03-24 11:55AM EDT68.0014.350.000.000.00-600.00%
SCHW230331P000690002023-03-28 1:25PM EDT69.0015.900.000.000.00-700.00%
SCHW230331P000700002023-03-24 12:56PM EDT70.0016.650.000.000.00-800.00%
SCHW230331P000710002023-03-24 9:49AM EDT71.0018.750.000.000.00-2400.00%
SCHW230331P000720002023-03-24 10:32AM EDT72.0018.300.000.000.00-100.00%
SCHW230331P000730002023-03-24 11:34AM EDT73.0019.700.000.000.00-100.00%
SCHW230331P000740002023-03-17 3:19PM EDT74.0017.170.000.000.00-100.00%
SCHW230331P000750002023-03-28 10:23AM EDT75.0021.100.000.000.00-400.00%
SCHW230331P000760002023-03-09 2:56PM EDT76.007.950.000.000.00-300.00%
SCHW230331P000770002023-03-28 3:20PM EDT77.0023.290.000.000.00-100.00%
SCHW230331P000780002023-03-09 10:30AM EDT78.005.550.000.000.00-200.00%
SCHW230331P000790002023-03-15 2:16PM EDT79.0020.500.000.000.00-200.00%
SCHW230331P000800002023-03-10 12:16PM EDT80.0017.430.000.000.00-100.00%
SCHW230331P000810002023-03-23 11:19AM EDT81.0024.900.000.000.00--00.00%
SCHW230331P000820002023-03-22 10:06AM EDT82.0024.300.000.000.00-1500.00%
SCHW230331P000830002023-03-03 12:54PM EDT83.006.060.000.000.00-100.00%
SCHW230331P000840002023-02-14 1:44PM EDT84.004.4325.6526.550.00--00.00%
SCHW230331P000850002023-03-10 3:19PM EDT85.0023.800.000.000.00-100.00%