The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230929C00035000 | 2023-08-18 3:30PM EDT | 35.00 | 24.60 | 23.10 | 23.55 | 0.00 | - | 9 | 9 | 1,144.53% |
| SCHW230929C00040000 | 2023-09-15 2:57PM EDT | 40.00 | 15.60 | 15.00 | 15.15 | -2.90 | -15.68% | 10 | 25 | 318.75% |
| SCHW230929C00045000 | 2023-09-28 12:34PM EDT | 45.00 | 9.57 | 10.00 | 10.15 | 0.00 | - | 2 | 0 | 215.63% |
| SCHW230929C00046500 | 2023-09-26 10:59AM EDT | 46.50 | 8.15 | 8.50 | 8.70 | 0.00 | - | - | 1 | 195.31% |
| SCHW230929C00047000 | 2023-09-28 10:26AM EDT | 47.00 | 7.65 | 8.00 | 8.10 | +0.64 | +9.13% | 1 | 6 | 164.84% |
| SCHW230929C00047500 | 2023-09-28 3:00PM EDT | 47.50 | 7.05 | 7.50 | 7.65 | 0.00 | - | 1 | 2 | 166.41% |
| SCHW230929C00048000 | 2023-09-25 3:58PM EDT | 48.00 | 7.45 | 7.00 | 7.10 | 0.00 | - | 2 | 1 | 146.09% |
| SCHW230929C00048500 | 2023-09-20 9:40AM EDT | 48.50 | 9.65 | 6.50 | 6.65 | 0.00 | - | - | 1 | 146.88% |
| SCHW230929C00049000 | 2023-09-28 11:43AM EDT | 49.00 | 5.70 | 6.00 | 6.10 | 0.00 | - | 16 | 113 | 128.13% |
| SCHW230929C00049500 | 2023-09-28 9:42AM EDT | 49.50 | 5.00 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 127.34% |
| SCHW230929C00050000 | 2023-09-29 12:05PM EDT | 50.00 | 5.65 | 5.00 | 5.15 | +1.15 | +25.56% | 52 | 342 | 117.58% |
| SCHW230929C00052000 | 2023-09-29 2:23PM EDT | 52.00 | 2.83 | 3.00 | 3.10 | +0.40 | +16.46% | 11 | 131 | 71.88% |
| SCHW230929C00053000 | 2023-09-29 2:57PM EDT | 53.00 | 2.01 | 2.00 | 2.13 | +0.36 | +21.82% | 9 | 252 | 55.08% |
| SCHW230929C00054000 | 2023-09-29 2:16PM EDT | 54.00 | 0.83 | 0.92 | 1.14 | -0.03 | -3.49% | 100 | 837 | 43.56% |
| SCHW230929C00055000 | 2023-09-29 2:59PM EDT | 55.00 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 1,337 | 1,608 | 16.11% |
| SCHW230929C00056000 | 2023-09-29 2:59PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 433 | 1,821 | 23.44% |
| SCHW230929C00057000 | 2023-09-29 2:56PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 214 | 1,365 | 35.16% |
| SCHW230929C00058000 | 2023-09-29 12:35PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,936 | 48.44% |
| SCHW230929C00059000 | 2023-09-29 2:31PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 792 | 56.25% |
| SCHW230929C00060000 | 2023-09-29 12:37PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,476 | 68.75% |
| SCHW230929C00061000 | 2023-09-29 11:25AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 286 | 984 | 81.25% |
| SCHW230929C00062000 | 2023-09-29 11:29AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 604 | 90.63% |
| SCHW230929C00063000 | 2023-09-29 1:48PM EDT | 63.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 325 | 109.38% |
| SCHW230929C00064000 | 2023-09-29 1:53PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 523 | 121.88% |
| SCHW230929C00065000 | 2023-09-29 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,730 | 118.75% |
| SCHW230929C00066000 | 2023-09-25 10:24AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 28 | 140.63% |
| SCHW230929C00067000 | 2023-09-19 11:11AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 373 | 150.00% |
| SCHW230929C00068000 | 2023-09-14 9:30AM EDT | 68.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 162.50% |
| SCHW230929C00069000 | 2023-09-07 12:21PM EDT | 69.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 171.88% |
| SCHW230929C00070000 | 2023-09-14 10:22AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 154 | 168.75% |
| SCHW230929C00071000 | 2023-08-30 3:51PM EDT | 71.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 175.00% |
| SCHW230929C00072000 | 2023-09-22 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 187.50% |
| SCHW230929C00074000 | 2023-09-06 10:15AM EDT | 74.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 3 | 3 | 318.75% |
| SCHW230929C00075000 | 2023-09-06 1:46PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 34 | 225.00% |
| SCHW230929C00080000 | 2023-08-28 10:48AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 293.75% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW230929P00030000 | 2023-09-22 1:02PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 431.25% |
| SCHW230929P00035000 | 2023-09-26 2:00PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 718 | 325.00% |
| SCHW230929P00040000 | 2023-09-27 10:45AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 538 | 237.50% |
| SCHW230929P00045000 | 2023-09-28 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,186 | 156.25% |
| SCHW230929P00046500 | 2023-09-21 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 410 | 134.38% |
| SCHW230929P00047000 | 2023-09-26 3:54PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 831 | 125.00% |
| SCHW230929P00047500 | 2023-09-26 12:39PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 543 | 701 | 118.75% |
| SCHW230929P00048000 | 2023-09-27 3:22PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 355 | 1,887 | 112.50% |
| SCHW230929P00048500 | 2023-09-27 10:22AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 407 | 1,092 | 103.13% |
| SCHW230929P00049000 | 2023-09-28 10:44AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 308 | 96.88% |
| SCHW230929P00049500 | 2023-09-28 10:02AM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,365 | 89.06% |
| SCHW230929P00050000 | 2023-09-29 1:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,257 | 75.00% |
| SCHW230929P00051000 | 2023-09-29 2:57PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 2,036 | 59.38% |
| SCHW230929P00052000 | 2023-09-29 11:14AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 83 | 1,119 | 51.56% |
| SCHW230929P00053000 | 2023-09-29 1:16PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 603 | 1,728 | 35.94% |
| SCHW230929P00054000 | 2023-09-29 2:57PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 120 | 1,257 | 23.44% |
| SCHW230929P00055000 | 2023-09-29 3:00PM EDT | 55.00 | 0.08 | 0.07 | 0.09 | -0.64 | -88.89% | 662 | 891 | 7.42% |
| SCHW230929P00056000 | 2023-09-29 2:57PM EDT | 56.00 | 0.92 | 0.87 | 0.99 | -0.63 | -40.65% | 247 | 780 | 0.00% |
| SCHW230929P00057000 | 2023-09-29 3:00PM EDT | 57.00 | 1.90 | 1.87 | 1.98 | -0.60 | -24.00% | 95 | 1,794 | 0.00% |
| SCHW230929P00058000 | 2023-09-29 1:12PM EDT | 58.00 | 2.81 | 2.88 | 2.96 | -0.67 | -19.25% | 18 | 275 | 0.00% |
| SCHW230929P00059000 | 2023-09-29 1:36PM EDT | 59.00 | 4.05 | 3.85 | 4.00 | -0.54 | -11.76% | 9 | 36 | 0.00% |
| SCHW230929P00060000 | 2023-09-29 10:01AM EDT | 60.00 | 4.39 | 4.85 | 5.00 | -1.33 | -23.25% | 36 | 69 | 0.00% |
| SCHW230929P00061000 | 2023-09-28 1:49PM EDT | 61.00 | 6.61 | 5.85 | 6.00 | 0.00 | - | 1 | 66 | 0.00% |
| SCHW230929P00062000 | 2023-09-28 10:36AM EDT | 62.00 | 7.75 | 6.85 | 7.00 | 0.00 | - | 4 | 97 | 0.00% |
| SCHW230929P00063000 | 2023-09-26 12:00PM EDT | 63.00 | 8.85 | 7.85 | 8.00 | 0.00 | - | 2 | 2 | 0.00% |
| SCHW230929P00064000 | 2023-09-22 9:41AM EDT | 64.00 | 8.50 | 8.90 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230929P00065000 | 2023-09-18 9:53AM EDT | 65.00 | 7.75 | 9.90 | 10.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230929P00066000 | 2023-09-29 1:04PM EDT | 66.00 | 10.65 | 10.90 | 11.00 | +2.40 | +29.09% | 2 | 0 | 0.00% |
| SCHW230929P00067000 | 2023-09-20 11:14AM EDT | 67.00 | 8.80 | 11.85 | 12.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230929P00068000 | 2023-08-16 10:41AM EDT | 68.00 | 7.52 | 10.65 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW230929P00069000 | 2023-08-17 10:17AM EDT | 69.00 | 8.75 | 10.40 | 11.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW230929P00070000 | 2023-08-16 11:13AM EDT | 70.00 | 9.50 | 12.60 | 12.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
