U.S. markets close in 3 hours 24 minutes

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
59.65+3.54 (+6.31%)
A partir del 12:36PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230324C000300002023-03-20 12:34PM EDT30.0027.1529.0529.400.00-360.00%
SCHW230324C000350002023-03-14 9:56AM EDT35.0022.1524.0024.300.00--100.00%
SCHW230324C000370002023-03-16 1:20PM EDT37.0021.9022.0022.350.00--10.00%
SCHW230324C000400002023-03-21 12:08PM EDT40.0019.5019.0519.30+0.10+0.52%7430.00%
SCHW230324C000410002023-03-15 9:52AM EDT41.0015.7518.1018.300.00--40.00%
SCHW230324C000420002023-03-13 11:48AM EDT42.0014.8517.1517.350.00--10.00%
SCHW230324C000430002023-03-15 9:55AM EDT43.0013.9016.0516.450.00--20.00%
SCHW230324C000435002023-03-15 9:52AM EDT43.5013.6015.6015.950.00--10.00%
SCHW230324C000440002023-03-17 10:46AM EDT44.0010.5015.1015.350.00-110.00%
SCHW230324C000445002023-03-17 1:31PM EDT44.5011.7614.5514.850.00-320.00%
SCHW230324C000450002023-03-20 9:58AM EDT45.0014.7514.1014.300.00-6410.00%
SCHW230324C000455002023-03-17 2:08PM EDT45.5011.0513.6013.950.00-45220.00%
SCHW230324C000460002023-03-21 9:35AM EDT46.0011.8013.0513.40+1.10+10.28%2130.00%
SCHW230324C000465002023-03-17 12:23PM EDT46.509.3012.6512.800.00-570.00%
SCHW230324C000470002023-03-17 3:26PM EDT47.0010.3512.1012.350.00-380.00%
SCHW230324C000475002023-03-20 9:47AM EDT47.5012.0411.6011.900.00-1220.00%
SCHW230324C000480002023-03-21 9:39AM EDT48.0010.0011.1511.35+1.10+12.36%10210.00%
SCHW230324C000485002023-03-17 1:48PM EDT48.508.2510.7010.900.00-13310.00%
SCHW230324C000490002023-03-21 9:38AM EDT49.008.6010.2010.50+0.95+12.42%1770.00%
SCHW230324C000495002023-03-21 10:21AM EDT49.509.209.7010.05+2.25+32.37%3130.00%
SCHW230324C000500002023-03-21 11:37AM EDT50.009.109.209.45+2.60+40.00%839700.00%
SCHW230324C000510002023-03-21 10:32AM EDT51.008.008.158.40+1.90+31.15%2290.00%
SCHW230324C000520002023-03-21 11:43AM EDT52.007.107.207.60+1.85+35.24%291240.00%
SCHW230324C000530002023-03-21 12:20PM EDT53.006.366.256.45+2.46+63.08%385000.00%
SCHW230324C000540002023-03-21 12:09PM EDT54.005.705.305.55+2.50+78.12%817380.00%
SCHW230324C000550002023-03-21 12:17PM EDT55.004.604.454.60+2.04+79.69%3232,0220.00%
SCHW230324C000560002023-03-21 12:01PM EDT56.003.753.603.75+1.79+91.33%1201,14943.56%
SCHW230324C000570002023-03-21 12:10PM EDT57.003.202.812.91+1.72+116.22%7492,35946.00%
SCHW230324C000580002023-03-21 12:14PM EDT58.002.292.122.17+1.21+112.04%1,0512,50247.36%
SCHW230324C000585002023-03-21 12:12PM EDT58.502.051.821.85+1.13+122.83%8121,28648.15%
SCHW230324C000590002023-03-21 12:20PM EDT59.001.531.541.58+0.75+96.15%2,0861,58949.56%
SCHW230324C000600002023-03-21 12:19PM EDT60.001.061.021.11+0.52+96.30%6,2646,04951.12%
SCHW230324C000610002023-03-21 12:15PM EDT61.000.790.700.72+0.41+107.89%1,5211,89750.49%
SCHW230324C000615002023-03-21 12:19PM EDT61.500.560.540.59+0.20+55.56%75361050.78%
SCHW230324C000620002023-03-21 12:19PM EDT62.000.460.430.47+0.17+58.62%1,0451,43251.27%
SCHW230324C000625002023-03-21 12:15PM EDT62.500.400.400.41+0.15+60.00%3131,12354.49%
SCHW230324C000630002023-03-21 12:18PM EDT63.000.280.270.30+0.09+47.37%33052252.54%
SCHW230324C000640002023-03-21 12:10PM EDT64.000.230.170.19+0.08+53.33%881,68454.10%
SCHW230324C000650002023-03-21 12:16PM EDT65.000.130.110.130.00-6132,33756.45%
SCHW230324C000660002023-03-21 12:15PM EDT66.000.090.080.09-0.01-10.00%1950959.38%
SCHW230324C000670002023-03-21 12:15PM EDT67.000.070.050.06-0.03-30.00%3053560.94%
SCHW230324C000680002023-03-21 11:59AM EDT68.000.050.040.05-0.02-28.57%439864.84%
SCHW230324C000690002023-03-21 9:55AM EDT69.000.050.030.04-0.01-16.67%11,13167.97%
SCHW230324C000700002023-03-21 12:19PM EDT70.000.030.020.03-0.02-40.00%20110,11770.31%
SCHW230324C000710002023-03-21 11:08AM EDT71.000.020.010.02-0.03-60.00%25830370.31%
SCHW230324C000720002023-03-21 12:02PM EDT72.000.020.000.02-0.02-50.00%221771.88%
SCHW230324C000730002023-03-21 9:43AM EDT73.000.050.000.03+0.02+66.67%19679.69%
SCHW230324C000740002023-03-20 3:59PM EDT74.000.020.000.030.00-20046184.38%
SCHW230324C000750002023-03-21 12:01PM EDT75.000.010.010.02-0.01-50.00%6341189.06%
SCHW230324C000760002023-03-21 11:50AM EDT76.000.010.000.02-0.01-50.00%1240190.63%
SCHW230324C000770002023-03-21 10:24AM EDT77.000.010.000.020.00-16115493.75%
SCHW230324C000775002023-03-20 3:45PM EDT77.500.010.000.030.00-1141100.00%
SCHW230324C000780002023-03-20 12:36PM EDT78.000.020.000.030.00-151198103.13%
SCHW230324C000790002023-03-20 11:56AM EDT79.000.010.000.030.00-462106.25%
SCHW230324C000800002023-03-21 12:13PM EDT80.000.010.000.010.00-638298.44%
SCHW230324C000810002023-03-20 1:47PM EDT81.000.030.000.030.00-329497115.63%
SCHW230324C000820002023-03-20 11:56AM EDT82.000.010.000.030.00-280290118.75%
SCHW230324C000825002023-03-20 11:27AM EDT82.500.020.000.030.00-179190121.88%
SCHW230324C000830002023-03-20 11:35AM EDT83.000.020.000.020.00-60531118.75%
SCHW230324C000840002023-03-21 12:13PM EDT84.000.010.000.030.00-364126.56%
SCHW230324C000850002023-03-17 2:13PM EDT85.000.020.000.030.00-71270131.25%
SCHW230324C000860002023-03-17 10:39AM EDT86.000.020.000.030.00-22134134.38%
SCHW230324C000870002023-03-20 9:30AM EDT87.000.020.000.020.00-81,660132.81%
SCHW230324C000880002023-03-13 11:07AM EDT88.000.060.000.030.00-35101142.19%
SCHW230324C000890002023-03-17 10:32AM EDT89.000.010.000.030.00-20527145.31%
SCHW230324C000900002023-03-14 2:36PM EDT90.000.040.000.020.00-815143.75%
SCHW230324C000910002023-03-15 2:36PM EDT91.000.040.000.030.00-50171153.13%
SCHW230324C000920002023-03-17 10:09AM EDT92.000.020.000.040.00-99160.94%
SCHW230324C000930002023-03-13 11:38AM EDT93.000.040.000.040.00--19164.06%
SCHW230324C000940002023-03-13 1:25PM EDT94.000.060.000.030.00--5162.50%
SCHW230324C001000002023-03-13 12:51PM EDT100.000.050.000.030.00--9181.25%
SCHW230324C001150002023-03-14 2:49PM EDT115.000.050.000.050.00--3235.94%
Ponepor24 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SCHW230324P000230002023-03-20 9:40AM EDT23.000.010.000.030.00-161,908340.63%
SCHW230324P000240002023-03-20 3:46PM EDT24.000.010.000.100.00-4660375.00%
SCHW230324P000250002023-03-17 1:30PM EDT25.000.010.000.010.00-45378281.25%
SCHW230324P000260002023-03-16 3:41PM EDT26.000.010.000.100.00--89343.75%
SCHW230324P000270002023-03-17 1:27PM EDT27.000.020.000.010.00-3631,237256.25%
SCHW230324P000280002023-03-17 1:04PM EDT28.000.020.000.100.00-227315.63%
SCHW230324P000290002023-03-20 10:06AM EDT29.000.010.000.030.00-34245262.50%
SCHW230324P000300002023-03-21 10:08AM EDT30.000.010.000.010.00-202,413225.00%
SCHW230324P000310002023-03-17 1:34PM EDT31.000.040.000.110.00-247620279.69%
SCHW230324P000315002023-03-20 3:43PM EDT31.500.010.000.020.00-1410225.00%
SCHW230324P000320002023-03-17 2:22PM EDT32.000.030.000.110.00-106105267.19%
SCHW230324P000325002023-03-17 3:39PM EDT32.500.040.000.110.00-2323260.94%
SCHW230324P000330002023-03-21 10:48AM EDT33.000.010.000.030.00-10236218.75%
SCHW230324P000335002023-03-20 9:44AM EDT33.500.010.000.030.00-15178212.50%
SCHW230324P000340002023-03-20 2:31PM EDT34.000.010.000.030.00-20146206.25%
SCHW230324P000345002023-03-17 12:54PM EDT34.500.120.000.030.00-2619203.13%
SCHW230324P000350002023-03-21 12:10PM EDT35.000.010.000.03-0.01-50.00%1601,599196.88%
SCHW230324P000355002023-03-20 3:36PM EDT35.500.010.000.010.00-3785175.00%
SCHW230324P000360002023-03-20 10:46AM EDT36.000.020.000.030.00-28219187.50%
SCHW230324P000365002023-03-20 12:40PM EDT36.500.010.000.010.00-5506162.50%
SCHW230324P000370002023-03-20 3:52PM EDT37.000.010.000.030.00-1673178.13%
SCHW230324P000375002023-03-20 3:41PM EDT37.500.010.000.010.00-121545156.25%
SCHW230324P000380002023-03-21 12:08PM EDT38.000.010.010.020.00-3232168.75%
SCHW230324P000385002023-03-20 10:45AM EDT38.500.020.000.030.00-1082165.63%
SCHW230324P000390002023-03-20 1:28PM EDT39.000.020.000.030.00-296342160.94%
SCHW230324P000395002023-03-20 12:27PM EDT39.500.030.000.020.00-8093150.00%
SCHW230324P000400002023-03-21 12:07PM EDT40.000.010.000.02-0.02-66.67%2175,731146.88%
SCHW230324P000405002023-03-20 1:34PM EDT40.500.030.000.030.00-3252146.88%
SCHW230324P000410002023-03-21 11:00AM EDT41.000.010.000.03-0.02-66.67%11,055143.75%
SCHW230324P000415002023-03-17 3:42PM EDT41.500.200.000.030.00-124131139.06%
SCHW230324P000420002023-03-21 11:03AM EDT42.000.010.000.03-0.03-75.00%126418134.38%
SCHW230324P000425002023-03-21 11:26AM EDT42.500.010.010.02-0.03-75.00%16231131.25%
SCHW230324P000430002023-03-21 12:06PM EDT43.000.020.010.02-0.03-60.00%420906126.56%
SCHW230324P000435002023-03-21 11:00AM EDT43.500.020.010.02-0.03-60.00%8169121.88%
SCHW230324P000440002023-03-21 12:17PM EDT44.000.020.010.02-0.05-71.43%269301118.75%
SCHW230324P000445002023-03-21 9:32AM EDT44.500.030.010.02-0.05-62.50%16125115.63%
SCHW230324P000450002023-03-21 12:15PM EDT45.000.020.020.03-0.07-77.78%4423,607118.75%
SCHW230324P000455002023-03-21 11:01AM EDT45.500.040.030.04-0.05-55.56%5135119.53%
SCHW230324P000460002023-03-21 11:27AM EDT46.000.030.030.04-0.08-72.73%30413115.63%
SCHW230324P000465002023-03-20 3:08PM EDT46.500.110.030.050.00-45162113.28%
SCHW230324P000470002023-03-21 12:17PM EDT47.000.050.040.05-0.08-61.54%68506110.94%
SCHW230324P000475002023-03-21 11:53AM EDT47.500.050.040.06-0.10-66.67%32336108.59%
SCHW230324P000480002023-03-21 12:12PM EDT48.000.050.050.06-0.15-75.00%402875105.47%
SCHW230324P000485002023-03-21 12:12PM EDT48.500.070.060.07-0.13-65.00%82384103.91%
SCHW230324P000490002023-03-21 12:03PM EDT49.000.070.060.08-0.18-72.00%147566100.78%
SCHW230324P000495002023-03-21 11:35AM EDT49.500.080.070.09-0.22-73.33%1028098.83%
SCHW230324P000500002023-03-21 12:17PM EDT50.000.090.080.09-0.26-74.29%1,4074,12495.31%
SCHW230324P000510002023-03-21 12:09PM EDT51.000.110.100.11-0.35-76.09%1,2611,22290.23%
SCHW230324P000520002023-03-21 12:18PM EDT52.000.140.130.14-0.46-76.67%3971,75385.55%
SCHW230324P000530002023-03-21 12:18PM EDT53.000.180.170.18-0.62-77.50%4071,47380.86%
SCHW230324P000540002023-03-21 12:11PM EDT54.000.240.220.25-0.87-78.38%3973,99676.56%
SCHW230324P000550002023-03-21 12:15PM EDT55.000.330.320.35-1.07-76.43%1,4213,67673.83%
SCHW230324P000560002023-03-21 12:16PM EDT56.000.440.450.49-1.39-75.96%8921,95170.90%
SCHW230324P000570002023-03-21 12:18PM EDT57.000.690.650.70-1.62-70.13%9101,53768.85%
SCHW230324P000580002023-03-21 12:17PM EDT58.000.950.930.97-1.96-67.35%1,2672,16366.99%
SCHW230324P000585002023-03-21 12:19PM EDT58.501.141.111.15-2.11-64.92%48842066.50%
SCHW230324P000590002023-03-21 12:10PM EDT59.001.231.301.35-2.37-65.83%20677165.82%
SCHW230324P000600002023-03-21 12:19PM EDT60.001.831.801.92-2.55-58.22%1,3013,38867.19%
SCHW230324P000610002023-03-21 11:41AM EDT61.002.612.402.57-1.09-29.46%196768.56%
SCHW230324P000615002023-03-20 2:42PM EDT61.505.442.682.960.00-445768.85%
SCHW230324P000620002023-03-20 2:01PM EDT62.005.713.003.350.00-305769.14%
SCHW230324P000625002023-03-21 9:47AM EDT62.504.503.503.75-2.15-32.33%16973.05%
SCHW230324P000630002023-03-21 11:45AM EDT63.004.204.004.20-2.35-35.88%65277.83%
SCHW230324P000640002023-03-20 10:00AM EDT64.005.054.855.050.00-534781.15%
SCHW230324P000650002023-03-20 2:01PM EDT65.008.525.806.050.00-589089.94%
SCHW230324P000660002023-03-20 9:38AM EDT66.007.556.757.000.00-911196.48%
SCHW230324P000670002023-03-17 9:44AM EDT67.0010.957.657.950.00-173100.39%
SCHW230324P000680002023-03-21 12:08PM EDT68.008.628.658.95-0.73-7.81%2220108.79%
SCHW230324P000690002023-03-16 9:30AM EDT69.009.999.759.900.00-679118.85%
SCHW230324P000700002023-03-20 12:28PM EDT70.0012.9510.6510.900.00-373122.85%
SCHW230324P000710002023-03-17 11:47AM EDT71.0016.5511.7012.000.00-261136.43%
SCHW230324P000720002023-03-21 11:30AM EDT72.0013.1612.7012.95+0.51+4.03%124283141.99%
SCHW230324P000730002023-03-21 12:08PM EDT73.0013.5713.7013.95-3.78-21.79%358149.22%
SCHW230324P000740002023-03-21 9:36AM EDT74.0016.5714.7014.95-0.56-3.27%19156.25%
SCHW230324P000750002023-03-20 3:02PM EDT75.0018.5515.7015.950.00-532163.09%
SCHW230324P000760002023-03-20 9:38AM EDT76.0017.2016.7016.950.00-16169.82%
SCHW230324P000770002023-03-16 9:54AM EDT77.0018.7617.6018.050.00-26176.37%
SCHW230324P000780002023-03-20 3:02PM EDT78.0021.5418.6519.000.00-14182.81%
SCHW230324P000790002023-03-06 1:16PM EDT79.002.9919.7019.950.00-438189.06%
SCHW230324P000800002023-03-10 10:44AM EDT80.0020.3520.7020.950.00-17195.12%
SCHW230324P000810002023-03-16 2:28PM EDT81.0022.8521.5521.900.00-417190.63%
SCHW230324P000820002023-03-14 9:54AM EDT82.0025.5022.7022.900.00-116204.49%
SCHW230324P000830002023-03-02 10:53AM EDT83.006.9923.7023.900.00--0210.16%