U.S. markets close in 1 hour 43 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.22-0.79 (-1.41%)
A partir del 02:17PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230922C000460002023-09-15 3:41PM EDT46.0012.509.309.400.00--1217.19%
SCHW230922C000480002023-09-22 10:05AM EDT48.007.757.307.45-1.65-17.55%14182.42%
SCHW230922C000490002023-09-22 10:05AM EDT49.006.756.356.45-1.65-19.64%213167.19%
SCHW230922C000500002023-09-22 10:01AM EDT50.005.605.305.45-1.00-15.15%4409139.84%
SCHW230922C000510002023-09-15 3:48PM EDT51.007.554.304.400.00--5113.28%
SCHW230922C000520002023-09-19 3:35PM EDT52.005.753.303.450.00-120696.48%
SCHW230922C000530002023-09-22 11:00AM EDT53.002.512.352.44-1.09-30.28%1240076.95%
SCHW230922C000540002023-09-22 1:58PM EDT54.001.441.321.40-0.70-32.71%32452.93%
SCHW230922C000550002023-09-22 1:50PM EDT55.000.430.410.47-0.69-61.61%27925730.27%
SCHW230922C000560002023-09-22 1:13PM EDT56.000.010.000.02-0.40-97.56%24324519.14%
SCHW230922C000570002023-09-22 1:56PM EDT57.000.010.000.01-0.07-87.50%1511,37931.25%
SCHW230922C000580002023-09-22 1:53PM EDT58.000.010.000.01-0.02-66.67%4580645.31%
SCHW230922C000590002023-09-22 1:59PM EDT59.000.010.010.02-0.01-50.00%1551,83362.50%
SCHW230922C000600002023-09-22 1:00PM EDT60.000.010.000.010.00-1051,79065.63%
SCHW230922C000610002023-09-22 10:31AM EDT61.000.010.000.020.00-289884.38%
SCHW230922C000620002023-09-22 9:42AM EDT62.000.010.000.01-0.01-50.00%11,23987.50%
SCHW230922C000630002023-09-21 9:45AM EDT63.000.010.000.020.00-5803106.25%
SCHW230922C000640002023-09-20 9:40AM EDT64.000.010.000.010.00-55,544106.25%
SCHW230922C000650002023-09-21 1:06PM EDT65.000.010.000.010.00-3602118.75%
SCHW230922C000660002023-09-21 11:09AM EDT66.000.010.000.010.00-3465128.13%
SCHW230922C000670002023-09-14 11:53AM EDT67.000.030.000.010.00-176137.50%
SCHW230922C000680002023-09-14 10:59AM EDT68.000.020.000.010.00-162150.00%
SCHW230922C000690002023-09-13 3:35PM EDT69.000.020.000.020.00-222168.75%
SCHW230922C000700002023-09-11 9:38AM EDT70.000.010.000.010.00-258162.50%
SCHW230922C000710002023-09-07 9:45AM EDT71.000.020.000.020.00-112187.50%
SCHW230922C000730002023-08-15 2:55PM EDT73.000.080.000.050.00-24228.13%
SCHW230922C000740002023-08-10 10:33AM EDT74.000.240.000.030.00--1225.00%
SCHW230922C000750002023-09-05 3:58PM EDT75.000.010.000.010.00-515206.25%
SCHW230922C000760002023-09-05 1:53PM EDT76.000.010.000.010.00-1015212.50%
SCHW230922C000770002023-08-22 11:55AM EDT77.000.020.000.810.00--5419.53%
SCHW230922C000800002023-08-28 10:11AM EDT80.000.020.000.020.00--10262.50%
Ponepor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230922P000350002023-09-18 10:24AM EDT35.000.010.000.010.00-1174312.50%
SCHW230922P000400002023-09-12 3:46PM EDT40.000.010.000.010.00-2043225.00%
SCHW230922P000440002023-09-13 3:17PM EDT44.000.01-0.010.00--10175.00%
SCHW230922P000445002023-09-13 3:26PM EDT44.500.01-0.010.00--362168.75%
SCHW230922P000450002023-09-14 1:28PM EDT45.000.010.000.010.00-1192,489150.00%
SCHW230922P000455002023-09-18 9:33AM EDT45.500.010.000.010.00-491,756140.63%
SCHW230922P000460002023-09-15 10:01AM EDT46.000.010.000.010.00-600821131.25%
SCHW230922P000465002023-09-15 9:59AM EDT46.500.02-0.020.00--315150.00%
SCHW230922P000470002023-09-15 3:37PM EDT47.000.010.000.020.00-163599128.13%
SCHW230922P000475002023-09-15 3:48PM EDT47.500.010.000.020.00--669121.88%
SCHW230922P000480002023-09-15 3:47PM EDT48.000.020.000.020.00-363344115.63%
SCHW230922P000485002023-09-18 10:50AM EDT48.500.01-0.020.00-50841117.19%
SCHW230922P000490002023-09-21 9:45AM EDT49.000.010.000.020.00-954798.44%
SCHW230922P000495002023-09-20 11:24AM EDT49.500.010.000.020.00-142592.19%
SCHW230922P000500002023-09-22 12:48PM EDT50.000.010.000.010.00-11,11278.13%
SCHW230922P000510002023-09-22 12:39PM EDT51.000.010.000.020.00-153568.75%
SCHW230922P000520002023-09-22 1:58PM EDT52.000.010.000.010.00-1851,92950.00%
SCHW230922P000530002023-09-22 9:41AM EDT53.000.010.000.010.00-501,05739.06%
SCHW230922P000540002023-09-22 1:26PM EDT54.000.010.000.01-0.02-66.67%9642,09123.44%
SCHW230922P000550002023-09-22 1:45PM EDT55.000.050.030.04-0.05-50.00%8141,92910.35%
SCHW230922P000560002023-09-22 1:58PM EDT56.000.580.610.67+0.19+48.72%4361,4120.00%
SCHW230922P000570002023-09-22 1:58PM EDT57.001.591.581.66+0.53+50.00%1342,3740.00%
SCHW230922P000580002023-09-22 1:38PM EDT58.002.652.592.65+0.69+35.20%1539,6540.00%
SCHW230922P000590002023-09-22 11:34AM EDT59.003.683.603.70+0.77+26.46%185780.00%
SCHW230922P000600002023-09-22 1:09PM EDT60.004.524.554.70+0.57+14.43%81240.00%
SCHW230922P000610002023-09-22 11:16AM EDT61.005.605.555.70+1.30+30.23%5640.00%
SCHW230922P000620002023-09-22 9:41AM EDT62.006.506.556.65+1.20+22.64%100.00%
SCHW230922P000630002023-09-22 11:18AM EDT63.007.557.557.65+1.25+19.84%300.00%
SCHW230922P000640002023-09-21 9:47AM EDT64.007.708.558.650.00-210.00%
SCHW230922P000650002023-09-20 3:01PM EDT65.008.009.559.700.00-100.00%
SCHW230922P000660002023-09-20 11:02AM EDT66.007.8510.5510.700.00-100.00%
SCHW230922P000670002023-09-15 3:27PM EDT67.008.5011.6011.700.00-100.00%
SCHW230922P000730002023-09-15 9:56AM EDT73.0015.8017.5517.650.00---0.00%
SCHW230922P000900002023-09-15 9:59AM EDT90.0032.5034.5534.700.00---0.00%