U.S. markets closed
F S&P 500
5,075.75 +13.50 (+0.27%) F Dow Jones
38,052.00 +62.00 (+0.16%) F Nasdaq
17,727.00 +68.50 (+0.39%) E-mini Russell 2000 Index Futur
1,968.10 +6.10 (+0.31%) Petróleo
82.91 +0.22 (+0.27%) Oro
2,387.90 -0.50 (-0.02%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00027500 | 2023-10-06 12:51PM EDT | 27.50 | 24.40 | 28.45 | 29.20 | 0.00 | - | 5 | 5 | 0.00% |
| SCHW240419C00030000 | 2023-12-11 3:46PM EDT | 30.00 | 34.43 | 34.40 | 37.45 | 0.00 | - | 2 | 25 | 0.00% |
| SCHW240419C00032500 | 2023-11-09 4:09PM EDT | 32.50 | 22.80 | 31.40 | 32.40 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW240419C00035000 | 2023-11-15 11:17AM EDT | 35.00 | 22.15 | 36.40 | 36.70 | 0.00 | - | 3 | 56 | 0.00% |
| SCHW240419C00037500 | 2023-12-14 12:13PM EDT | 37.50 | 32.95 | 27.05 | 29.80 | 0.00 | - | 1 | 48 | 0.00% |
| SCHW240419C00040000 | 2024-04-17 9:30AM EDT | 40.00 | 33.45 | 30.80 | 33.45 | +1.10 | +3.40% | 2 | 47 | 594.53% |
| SCHW240419C00042500 | 2024-04-17 2:10PM EDT | 42.50 | 30.40 | 28.30 | 31.95 | +10.43 | +52.23% | 1 | 104 | 360.94% |
| SCHW240419C00045000 | 2024-04-02 1:17PM EDT | 45.00 | 26.39 | 25.95 | 29.55 | 0.00 | - | 10 | 40 | 367.97% |
| SCHW240419C00047500 | 2024-04-03 11:47AM EDT | 47.50 | 24.14 | 23.30 | 27.15 | 0.00 | - | 7 | 31 | 325.78% |
| SCHW240419C00050000 | 2024-04-17 9:30AM EDT | 50.00 | 23.62 | 22.05 | 24.10 | +1.41 | +6.35% | 1 | 92 | 357.42% |
| SCHW240419C00052500 | 2024-04-08 1:48PM EDT | 52.50 | 19.90 | 19.35 | 21.65 | 0.00 | - | 3 | 163 | 308.59% |
| SCHW240419C00055000 | 2024-04-17 11:48AM EDT | 55.00 | 17.49 | 17.25 | 19.50 | +0.05 | +0.29% | 3 | 976 | 317.97% |
| SCHW240419C00057500 | 2024-04-10 3:15PM EDT | 57.50 | 13.68 | 13.45 | 16.70 | 0.00 | - | 5 | 709 | 160.94% |
| SCHW240419C00060000 | 2024-04-17 11:44AM EDT | 60.00 | 12.75 | 12.15 | 13.80 | -0.18 | -1.39% | 3 | 1,719 | 201.17% |
| SCHW240419C00062000 | 2024-03-20 12:05PM EDT | 62.00 | 7.50 | 9.05 | 12.60 | 0.00 | - | 1 | 4 | 157.42% |
| SCHW240419C00062500 | 2024-04-17 3:40PM EDT | 62.50 | 10.06 | 8.30 | 10.80 | -0.44 | -4.19% | 5 | 2,759 | 197.85% |
| SCHW240419C00063000 | 2024-04-08 9:30AM EDT | 63.00 | 9.18 | 8.40 | 10.65 | 0.00 | - | 10 | 15 | 88.28% |
| SCHW240419C00064000 | 2024-04-15 9:32AM EDT | 64.00 | 8.00 | 7.25 | 10.40 | 0.00 | - | 1 | 20 | 132.81% |
| SCHW240419C00065000 | 2024-04-17 3:48PM EDT | 65.00 | 7.66 | 6.65 | 8.35 | +0.13 | +1.73% | 25 | 6,054 | 165.04% |
| SCHW240419C00066000 | 2024-04-15 9:45AM EDT | 66.00 | 7.20 | 5.30 | 7.10 | 0.00 | - | 10 | 67 | 131.64% |
| SCHW240419C00067000 | 2024-04-17 9:30AM EDT | 67.00 | 6.75 | 4.85 | 7.05 | +1.26 | +22.95% | 1 | 115 | 105.96% |
| SCHW240419C00067500 | 2024-04-17 3:34PM EDT | 67.50 | 5.35 | 3.25 | 5.65 | +0.08 | +1.52% | 134 | 8,614 | 113.87% |
| SCHW240419C00068000 | 2024-04-16 11:48AM EDT | 68.00 | 4.00 | 4.15 | 6.50 | 0.00 | - | 1 | 325 | 117.87% |
| SCHW240419C00069000 | 2024-04-17 12:52PM EDT | 69.00 | 3.87 | 2.77 | 4.55 | +0.54 | +16.22% | 13 | 447 | 55.27% |
| SCHW240419C00070000 | 2024-04-17 3:58PM EDT | 70.00 | 2.70 | 2.50 | 3.00 | -0.53 | -16.41% | 202 | 7,968 | 50.59% |
| SCHW240419C00071000 | 2024-04-17 3:37PM EDT | 71.00 | 1.82 | 1.63 | 1.87 | -0.13 | -6.67% | 39 | 1,658 | 44.14% |
| SCHW240419C00072000 | 2024-04-17 3:59PM EDT | 72.00 | 0.95 | 0.93 | 0.97 | -0.53 | -35.81% | 311 | 3,026 | 32.42% |
| SCHW240419C00072500 | 2024-04-17 3:48PM EDT | 72.50 | 0.75 | 0.63 | 0.69 | -0.39 | -34.21% | 1,053 | 4,304 | 32.23% |
| SCHW240419C00073000 | 2024-04-17 3:36PM EDT | 73.00 | 0.43 | 0.39 | 0.45 | -0.43 | -50.00% | 373 | 2,385 | 31.25% |
| SCHW240419C00074000 | 2024-04-17 3:57PM EDT | 74.00 | 0.15 | 0.14 | 0.17 | -0.28 | -65.12% | 370 | 1,053 | 30.86% |
| SCHW240419C00075000 | 2024-04-17 3:48PM EDT | 75.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 367 | 5,131 | 33.20% |
| SCHW240419C00076000 | 2024-04-17 2:55PM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 115 | 1,367 | 35.94% |
| SCHW240419C00077000 | 2024-04-17 3:26PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 1,263 | 41.02% |
| SCHW240419C00077500 | 2024-04-17 2:59PM EDT | 77.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 130 | 1,833 | 47.66% |
| SCHW240419C00078000 | 2024-04-17 2:39PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 321 | 53.91% |
| SCHW240419C00079000 | 2024-04-16 3:53PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 243 | 50.00% |
| SCHW240419C00080000 | 2024-04-17 1:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,756 | 53.13% |
| SCHW240419C00081000 | 2024-04-11 1:27PM EDT | 81.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | - | 5 | 144.04% |
| SCHW240419C00082000 | 2024-04-16 1:54PM EDT | 82.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 4 | 22 | 154.30% |
| SCHW240419C00085000 | 2024-04-12 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 284 | 81.25% |
| SCHW240419C00090000 | 2024-04-11 10:14AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 299 | 106.25% |
| SCHW240419C00095000 | 2024-04-17 10:52AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 128.13% |
| SCHW240419C00100000 | 2024-01-08 4:06PM EDT | 100.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 301.56% |
| SCHW240419C00105000 | 2024-04-17 11:39AM EDT | 105.00 | 0.01 | 0.00 | 2.13 | -0.14 | -93.33% | 3 | 1 | 379.49% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00025000 | 2024-03-01 12:10PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 59 | 625.00% |
| SCHW240419P00027500 | 2023-11-29 1:58PM EDT | 27.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 3 | 1,126 | 607.81% |
| SCHW240419P00030000 | 2024-03-01 2:56PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 5,136 | 528.13% |
| SCHW240419P00032500 | 2024-04-08 11:40AM EDT | 32.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 135 | 362.50% |
| SCHW240419P00035000 | 2024-01-26 3:58PM EDT | 35.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 46 | 457.81% |
| SCHW240419P00037500 | 2024-03-25 9:41AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 300.00% |
| SCHW240419P00040000 | 2024-04-02 1:42PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,283 | 275.00% |
| SCHW240419P00042500 | 2024-03-28 3:17PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 835 | 250.00% |
| SCHW240419P00045000 | 2024-04-17 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,559 | 225.00% |
| SCHW240419P00047500 | 2024-04-17 10:55AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,816 | 196.88% |
| SCHW240419P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,321 | 175.00% |
| SCHW240419P00052500 | 2024-04-16 12:59PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,272 | 156.25% |
| SCHW240419P00055000 | 2024-04-16 3:03PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 14,999 | 131.25% |
| SCHW240419P00056000 | 2024-04-12 12:32PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 125.00% |
| SCHW240419P00057000 | 2024-04-15 12:38PM EDT | 57.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 248 | 142.19% |
| SCHW240419P00057500 | 2024-04-15 10:25AM EDT | 57.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 113 | 1,613 | 254.10% |
| SCHW240419P00058000 | 2024-04-12 3:41PM EDT | 58.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1,070 | 1,015 | 246.88% |
| SCHW240419P00059000 | 2024-04-15 10:06AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 87 | 103.13% |
| SCHW240419P00060000 | 2024-04-16 3:03PM EDT | 60.00 | 0.02 | 0.00 | 0.68 | +0.01 | +100.00% | 1 | 3,602 | 184.38% |
| SCHW240419P00061000 | 2024-04-17 10:55AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 288 | 87.50% |
| SCHW240419P00062000 | 2024-04-17 10:40AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 151 | 90.63% |
| SCHW240419P00062500 | 2024-04-17 2:16PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,797 | 75.00% |
| SCHW240419P00063000 | 2024-04-16 1:20PM EDT | 63.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 2,386 | 88.28% |
| SCHW240419P00064000 | 2024-04-16 10:22AM EDT | 64.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 2,557 | 82.03% |
| SCHW240419P00065000 | 2024-04-17 10:25AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 51 | 5,920 | 68.75% |
| SCHW240419P00066000 | 2024-04-17 2:40PM EDT | 66.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 94 | 978 | 62.50% |
| SCHW240419P00067000 | 2024-04-17 2:51PM EDT | 67.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11 | 520 | 53.91% |
| SCHW240419P00067500 | 2024-04-17 12:11PM EDT | 67.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 4,631 | 47.66% |
| SCHW240419P00068000 | 2024-04-17 3:47PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 1,095 | 46.88% |
| SCHW240419P00069000 | 2024-04-17 3:46PM EDT | 69.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 87 | 1,171 | 41.80% |
| SCHW240419P00070000 | 2024-04-17 3:58PM EDT | 70.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 936 | 3,214 | 35.55% |
| SCHW240419P00071000 | 2024-04-17 3:40PM EDT | 71.00 | 0.16 | 0.14 | 0.18 | -0.02 | -11.11% | 218 | 2,116 | 32.23% |
| SCHW240419P00072000 | 2024-04-17 3:54PM EDT | 72.00 | 0.36 | 0.38 | 0.42 | -0.02 | -5.26% | 611 | 2,096 | 29.98% |
| SCHW240419P00072500 | 2024-04-17 3:59PM EDT | 72.50 | 0.59 | 0.58 | 0.63 | +0.09 | +18.00% | 868 | 1,756 | 29.40% |
| SCHW240419P00073000 | 2024-04-17 3:36PM EDT | 73.00 | 0.80 | 0.84 | 0.90 | +0.06 | +8.11% | 425 | 1,103 | 28.81% |
| SCHW240419P00074000 | 2024-04-17 10:38AM EDT | 74.00 | 1.30 | 1.48 | 1.75 | -0.60 | -31.58% | 77 | 203 | 36.13% |
| SCHW240419P00075000 | 2024-04-17 3:38PM EDT | 75.00 | 2.50 | 2.14 | 2.89 | -0.25 | -9.09% | 3 | 181 | 58.20% |
| SCHW240419P00076000 | 2024-04-15 2:08PM EDT | 76.00 | 4.42 | 1.85 | 4.75 | 0.00 | - | 8 | 4 | 120.41% |
| SCHW240419P00077000 | 2024-03-26 1:35PM EDT | 77.00 | 5.95 | 2.60 | 5.10 | 0.00 | - | 1 | 1 | 96.88% |
| SCHW240419P00077500 | 2024-04-17 3:22PM EDT | 77.50 | 4.90 | 4.40 | 5.40 | -1.50 | -23.44% | 3 | 2 | 88.87% |
| SCHW240419P00078000 | 2024-04-10 3:59PM EDT | 78.00 | 6.93 | 3.55 | 7.00 | 0.00 | - | 4 | 0 | 162.21% |
| SCHW240419P00079000 | 2024-04-11 10:21AM EDT | 79.00 | 9.08 | 5.15 | 8.25 | 0.00 | - | - | 0 | 86.33% |
| SCHW240419P00080000 | 2024-04-17 3:22PM EDT | 80.00 | 7.40 | 6.15 | 9.05 | -0.15 | -1.99% | 3 | 37 | 81.64% |
© 2024 Yahoo. Todos los derechos reservados.