U.S. markets close in 42 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
54.99+0.44 (+0.81%)
A partir del 03:18PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230929C000350002023-08-18 3:30PM EDT35.0024.6023.1023.550.00-991,144.53%
SCHW230929C000400002023-09-15 2:57PM EDT40.0015.6015.0015.15-2.90-15.68%1025318.75%
SCHW230929C000450002023-09-28 12:34PM EDT45.009.5710.0010.150.00-20215.63%
SCHW230929C000465002023-09-26 10:59AM EDT46.508.158.508.700.00--1195.31%
SCHW230929C000470002023-09-28 10:26AM EDT47.007.658.008.10+0.64+9.13%16164.84%
SCHW230929C000475002023-09-28 3:00PM EDT47.507.057.507.650.00-12166.41%
SCHW230929C000480002023-09-25 3:58PM EDT48.007.457.007.100.00-21146.09%
SCHW230929C000485002023-09-20 9:40AM EDT48.509.656.506.650.00--1146.88%
SCHW230929C000490002023-09-28 11:43AM EDT49.005.706.006.100.00-16113128.13%
SCHW230929C000495002023-09-28 9:42AM EDT49.505.005.505.650.00-11127.34%
SCHW230929C000500002023-09-29 12:05PM EDT50.005.655.005.15+1.15+25.56%52342117.58%
SCHW230929C000520002023-09-29 2:23PM EDT52.002.833.003.10+0.40+16.46%1113171.88%
SCHW230929C000530002023-09-29 2:57PM EDT53.002.012.002.13+0.36+21.82%925255.08%
SCHW230929C000540002023-09-29 2:16PM EDT54.000.830.921.14-0.03-3.49%10083743.56%
SCHW230929C000550002023-09-29 2:59PM EDT55.000.150.150.18-0.10-40.00%1,3371,60816.11%
SCHW230929C000560002023-09-29 2:59PM EDT56.000.010.000.02-0.03-75.00%4331,82123.44%
SCHW230929C000570002023-09-29 2:56PM EDT57.000.010.000.01-0.01-50.00%2141,36535.16%
SCHW230929C000580002023-09-29 12:35PM EDT58.000.010.000.010.00-461,93648.44%
SCHW230929C000590002023-09-29 2:31PM EDT59.000.010.000.010.00-5779256.25%
SCHW230929C000600002023-09-29 12:37PM EDT60.000.010.000.010.00-101,47668.75%
SCHW230929C000610002023-09-29 11:25AM EDT61.000.010.000.010.00-28698481.25%
SCHW230929C000620002023-09-29 11:29AM EDT62.000.010.000.010.00-20260490.63%
SCHW230929C000630002023-09-29 1:48PM EDT63.000.020.000.02+0.01+100.00%1325109.38%
SCHW230929C000640002023-09-29 1:53PM EDT64.000.010.000.02-0.01-50.00%2523121.88%
SCHW230929C000650002023-09-29 9:56AM EDT65.000.010.000.01-0.01-50.00%102,730118.75%
SCHW230929C000660002023-09-25 10:24AM EDT66.000.010.000.020.00-1028140.63%
SCHW230929C000670002023-09-19 11:11AM EDT67.000.010.000.020.00-1373150.00%
SCHW230929C000680002023-09-14 9:30AM EDT68.000.050.000.020.00-137162.50%
SCHW230929C000690002023-09-07 12:21PM EDT69.000.030.000.020.00-139171.88%
SCHW230929C000700002023-09-14 10:22AM EDT70.000.030.000.010.00-5154168.75%
SCHW230929C000710002023-08-30 3:51PM EDT71.000.080.000.010.00-252175.00%
SCHW230929C000720002023-09-22 9:30AM EDT72.000.010.000.010.00-111187.50%
SCHW230929C000740002023-09-06 10:15AM EDT74.000.020.000.320.00-33318.75%
SCHW230929C000750002023-09-06 1:46PM EDT75.000.010.000.020.00-3034225.00%
SCHW230929C000800002023-08-28 10:48AM EDT80.000.020.000.050.00--1293.75%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230929P000300002023-09-22 1:02PM EDT30.000.010.000.020.00-12431.25%
SCHW230929P000350002023-09-26 2:00PM EDT35.000.010.000.020.00-2718325.00%
SCHW230929P000400002023-09-27 10:45AM EDT40.000.020.000.020.00-1538237.50%
SCHW230929P000450002023-09-28 9:30AM EDT45.000.020.000.020.00-13,186156.25%
SCHW230929P000465002023-09-21 1:15PM EDT46.500.010.000.020.00--410134.38%
SCHW230929P000470002023-09-26 3:54PM EDT47.000.010.000.020.00-10831125.00%
SCHW230929P000475002023-09-26 12:39PM EDT47.500.010.000.020.00-543701118.75%
SCHW230929P000480002023-09-27 3:22PM EDT48.000.010.000.020.00-3551,887112.50%
SCHW230929P000485002023-09-27 10:22AM EDT48.500.010.000.020.00-4071,092103.13%
SCHW230929P000490002023-09-28 10:44AM EDT49.000.010.000.020.00-5030896.88%
SCHW230929P000495002023-09-28 10:02AM EDT49.500.010.000.020.00-1,5002,36589.06%
SCHW230929P000500002023-09-29 1:15PM EDT50.000.010.000.010.00-113,25775.00%
SCHW230929P000510002023-09-29 2:57PM EDT51.000.010.000.01-0.02-66.67%42,03659.38%
SCHW230929P000520002023-09-29 11:14AM EDT52.000.010.000.02-0.01-50.00%831,11951.56%
SCHW230929P000530002023-09-29 1:16PM EDT53.000.010.000.01-0.07-87.50%6031,72835.94%
SCHW230929P000540002023-09-29 2:57PM EDT54.000.020.000.02-0.23-92.00%1201,25723.44%
SCHW230929P000550002023-09-29 3:00PM EDT55.000.080.070.09-0.64-88.89%6628917.42%
SCHW230929P000560002023-09-29 2:57PM EDT56.000.920.870.99-0.63-40.65%2477800.00%
SCHW230929P000570002023-09-29 3:00PM EDT57.001.901.871.98-0.60-24.00%951,7940.00%
SCHW230929P000580002023-09-29 1:12PM EDT58.002.812.882.96-0.67-19.25%182750.00%
SCHW230929P000590002023-09-29 1:36PM EDT59.004.053.854.00-0.54-11.76%9360.00%
SCHW230929P000600002023-09-29 10:01AM EDT60.004.394.855.00-1.33-23.25%36690.00%
SCHW230929P000610002023-09-28 1:49PM EDT61.006.615.856.000.00-1660.00%
SCHW230929P000620002023-09-28 10:36AM EDT62.007.756.857.000.00-4970.00%
SCHW230929P000630002023-09-26 12:00PM EDT63.008.857.858.000.00-220.00%
SCHW230929P000640002023-09-22 9:41AM EDT64.008.508.909.000.00-100.00%
SCHW230929P000650002023-09-18 9:53AM EDT65.007.759.9010.000.00-100.00%
SCHW230929P000660002023-09-29 1:04PM EDT66.0010.6510.9011.00+2.40+29.09%200.00%
SCHW230929P000670002023-09-20 11:14AM EDT67.008.8011.8512.000.00-100.00%
SCHW230929P000680002023-08-16 10:41AM EDT68.007.5210.6510.900.00-100.00%
SCHW230929P000690002023-08-17 10:17AM EDT69.008.7510.4011.000.00--00.00%
SCHW230929P000700002023-08-16 11:13AM EDT70.009.5012.6012.800.00--00.00%