Mercados españoles cerrados en 5 hrs 29 min
IBEX 35
11.111,40 -7,50 (-0,07%) Euro Stoxx 50
4.945,36 +9,39 (+0,19%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,67 +0,66 (+0,78%) Oro
2.328,20 -2,60 (-0,11%) Bitcoin EUR
57.407,01 -60,62 (-0,11%)
Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117C00035000 | 2024-01-26 12:28PM EDT | 35.00 | 42.10 | 40.50 | 45.30 | 0.00 | - | 2 | 17 | 87.01% |
| SCHD250117C00040000 | 2024-06-03 2:24PM EDT | 40.00 | 38.10 | 37.60 | 40.50 | 0.00 | - | 25 | 34 | 54.49% |
| SCHD250117C00045000 | 2024-06-25 12:14PM EDT | 45.00 | 33.53 | 32.60 | 35.50 | +1.53 | +4.78% | 5 | 90 | 66.31% |
| SCHD250117C00050000 | 2024-03-15 12:42PM EDT | 50.00 | 28.80 | 25.00 | 29.90 | 0.00 | - | 1 | 6 | 50.24% |
| SCHD250117C00055000 | 2024-03-28 3:26PM EDT | 55.00 | 26.50 | 22.00 | 24.20 | 0.00 | - | 1 | 7 | 34.01% |
| SCHD250117C00060000 | 2024-03-20 11:05AM EDT | 60.00 | 19.52 | 15.60 | 18.80 | 0.00 | - | 2 | 37 | 21.49% |
| SCHD250117C00062000 | 2024-04-02 9:45AM EDT | 62.00 | 18.96 | 15.10 | 17.30 | 0.00 | - | 3 | 3 | 25.76% |
| SCHD250117C00063000 | 2023-12-12 1:06PM EDT | 63.00 | 11.18 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 34.02% |
| SCHD250117C00064000 | 2023-11-02 12:21PM EDT | 64.00 | 8.30 | 10.90 | 11.70 | 0.00 | - | - | 2 | 0.00% |
| SCHD250117C00065000 | 2024-06-20 2:57PM EDT | 65.00 | 13.86 | 13.50 | 14.40 | 0.00 | - | 2 | 123 | 22.73% |
| SCHD250117C00066000 | 2024-06-12 9:30AM EDT | 66.00 | 12.80 | 12.50 | 14.10 | 0.00 | - | 2 | 34 | 26.62% |
| SCHD250117C00067000 | 2024-01-02 2:12PM EDT | 67.00 | 11.20 | 9.10 | 13.30 | 0.00 | - | 1 | 3 | 26.43% |
| SCHD250117C00068000 | 2024-03-21 10:24AM EDT | 68.00 | 13.40 | 9.10 | 12.10 | 0.00 | - | 5 | 8 | 23.63% |
| SCHD250117C00069000 | 2024-06-24 12:14PM EDT | 69.00 | 11.10 | 9.90 | 11.10 | 0.00 | - | 1 | 37 | 22.13% |
| SCHD250117C00070000 | 2024-06-21 3:28PM EDT | 70.00 | 9.10 | 9.10 | 10.30 | 0.00 | - | 2 | 68 | 21.81% |
| SCHD250117C00071000 | 2024-05-22 10:14AM EDT | 71.00 | 9.50 | 7.60 | 8.80 | 0.00 | - | 1 | 14 | 17.37% |
| SCHD250117C00072000 | 2024-06-24 1:28PM EDT | 72.00 | 8.10 | 7.10 | 8.20 | 0.00 | - | 1 | 58 | 18.16% |
| SCHD250117C00073000 | 2024-05-30 11:45AM EDT | 73.00 | 6.00 | 6.80 | 7.20 | 0.00 | - | 1 | 88 | 16.60% |
| SCHD250117C00074000 | 2024-06-25 12:32PM EDT | 74.00 | 5.95 | 6.00 | 6.40 | +0.99 | +19.96% | 1 | 135 | 16.02% |
| SCHD250117C00075000 | 2024-06-25 1:14PM EDT | 75.00 | 5.30 | 5.20 | 5.40 | -0.20 | -3.64% | 1 | 665 | 14.36% |
| SCHD250117C00076000 | 2024-06-24 11:17AM EDT | 76.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 2 | 171 | 14.47% |
| SCHD250117C00077000 | 2024-06-25 3:47PM EDT | 77.00 | 4.00 | 3.80 | 4.50 | -0.50 | -11.11% | 4 | 370 | 15.68% |
| SCHD250117C00078000 | 2024-06-25 3:55PM EDT | 78.00 | 3.50 | 3.10 | 3.40 | -0.30 | -7.89% | 4 | 632 | 13.21% |
| SCHD250117C00079000 | 2024-06-24 3:12PM EDT | 79.00 | 3.09 | 2.55 | 2.85 | 0.00 | - | 14 | 352 | 12.93% |
| SCHD250117C00080000 | 2024-06-25 1:28PM EDT | 80.00 | 2.07 | 2.05 | 2.35 | -0.43 | -17.20% | 23 | 639 | 12.65% |
| SCHD250117C00081000 | 2024-06-24 9:41AM EDT | 81.00 | 1.85 | 1.60 | 1.90 | 0.00 | - | 4 | 235 | 12.35% |
| SCHD250117C00082000 | 2024-06-25 3:58PM EDT | 82.00 | 1.25 | 1.20 | 1.30 | -0.31 | -19.87% | 2 | 457 | 11.08% |
| SCHD250117C00083000 | 2024-06-25 2:44PM EDT | 83.00 | 1.00 | 0.90 | 1.15 | -0.22 | -18.03% | 1 | 1,066 | 11.68% |
| SCHD250117C00084000 | 2024-06-24 3:52PM EDT | 84.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 3 | 559 | 11.29% |
| SCHD250117C00085000 | 2024-06-25 3:55PM EDT | 85.00 | 0.55 | 0.45 | 0.90 | -0.18 | -24.66% | 3 | 1,594 | 12.70% |
| SCHD250117C00086000 | 2024-06-25 12:13PM EDT | 86.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 3 | 8 | 10.82% |
| SCHD250117C00087000 | 2024-06-20 12:29PM EDT | 87.00 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 7 | 10.91% |
| SCHD250117C00088000 | 2024-06-17 3:57PM EDT | 88.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 11.30% |
| SCHD250117C00089000 | 2024-06-11 10:11AM EDT | 89.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 13.50% |
| SCHD250117C00090000 | 2024-06-24 11:35AM EDT | 90.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 1,759 | 11.74% |
| SCHD250117C00095000 | 2024-06-10 1:17PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 127 | 15.94% |
| SCHD250117C00100000 | 2024-06-12 10:33AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 188 | 17.43% |
| SCHD250117C00105000 | 2023-04-26 3:03PM EDT | 105.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 0 | 29.08% |
| SCHD250117C00110000 | 2023-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 34.53% |
| SCHD250117C00115000 | 2023-10-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SCHD250117C00120000 | 2024-04-22 1:28PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117P00035000 | 2024-03-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| SCHD250117P00040000 | 2024-06-05 3:24PM EDT | 40.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 10 | 42 | 46.68% |
| SCHD250117P00045000 | 2024-06-10 1:28PM EDT | 45.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 51.34% |
| SCHD250117P00050000 | 2024-06-20 3:28PM EDT | 50.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 65 | 37.45% |
| SCHD250117P00055000 | 2024-06-20 9:48AM EDT | 55.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 50 | 90 | 27.93% |
| SCHD250117P00060000 | 2024-06-25 2:34PM EDT | 60.00 | 0.30 | 0.10 | 0.75 | -0.38 | -55.88% | 5 | 165 | 28.76% |
| SCHD250117P00062000 | 2024-04-26 3:08PM EDT | 62.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 746 | 748 | 22.12% |
| SCHD250117P00063000 | 2024-06-04 11:04AM EDT | 63.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 188 | 20.92% |
| SCHD250117P00064000 | 2024-05-28 9:31AM EDT | 64.00 | 0.42 | 0.30 | 0.45 | 0.00 | - | 1 | 6 | 20.36% |
| SCHD250117P00065000 | 2024-06-21 12:44PM EDT | 65.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 2 | 71 | 19.70% |
| SCHD250117P00066000 | 2024-06-12 10:09AM EDT | 66.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 66 | 19.48% |
| SCHD250117P00067000 | 2024-06-12 2:00PM EDT | 67.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 2 | 24 | 18.69% |
| SCHD250117P00068000 | 2024-06-20 11:36AM EDT | 68.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 2 | 144 | 17.85% |
| SCHD250117P00069000 | 2024-06-14 3:59PM EDT | 69.00 | 0.86 | 0.60 | 0.75 | 0.00 | - | 2 | 42 | 16.96% |
| SCHD250117P00070000 | 2024-06-25 9:43AM EDT | 70.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 358 | 16.03% |
| SCHD250117P00071000 | 2024-06-25 10:17AM EDT | 71.00 | 0.85 | 0.80 | 1.00 | -0.15 | -15.00% | 1 | 145 | 16.03% |
| SCHD250117P00072000 | 2024-06-25 11:36AM EDT | 72.00 | 1.10 | 0.95 | 1.10 | +0.15 | +15.79% | 1 | 82 | 15.24% |
| SCHD250117P00073000 | 2024-06-24 3:47PM EDT | 73.00 | 1.10 | 1.10 | 1.30 | 0.00 | - | 2 | 106 | 14.92% |
| SCHD250117P00074000 | 2024-06-24 11:45AM EDT | 74.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 2 | 797 | 14.43% |
| SCHD250117P00075000 | 2024-06-14 2:34PM EDT | 75.00 | 2.15 | 1.55 | 1.70 | 0.00 | - | 4 | 416 | 13.81% |
| SCHD250117P00076000 | 2024-06-25 12:32PM EDT | 76.00 | 1.90 | 1.65 | 1.95 | -0.15 | -7.32% | 4 | 657 | 13.26% |
| SCHD250117P00077000 | 2024-06-17 11:39AM EDT | 77.00 | 2.90 | 1.95 | 2.30 | 0.00 | - | 2 | 104 | 12.99% |
| SCHD250117P00078000 | 2024-06-24 3:29PM EDT | 78.00 | 2.30 | 1.90 | 2.65 | 0.00 | - | 25 | 181 | 12.50% |
| SCHD250117P00079000 | 2024-06-18 10:18AM EDT | 79.00 | 3.50 | 2.80 | 3.10 | 0.00 | - | 1 | 42 | 12.23% |
| SCHD250117P00080000 | 2024-06-12 1:46PM EDT | 80.00 | 3.90 | 3.20 | 3.60 | 0.00 | - | 1 | 59 | 11.94% |
| SCHD250117P00081000 | 2024-05-08 2:42PM EDT | 81.00 | 4.10 | 3.90 | 5.10 | 0.00 | - | 1 | 80 | 15.77% |
| SCHD250117P00082000 | 2024-04-10 10:00AM EDT | 82.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 8 | 45 | 9.56% |
| SCHD250117P00083000 | 2023-05-24 10:46AM EDT | 83.00 | 13.40 | 11.50 | 12.60 | 0.00 | - | 15 | 46 | 42.49% |
| SCHD250117P00084000 | 2024-04-30 3:53PM EDT | 84.00 | 7.20 | 5.90 | 8.90 | 0.00 | - | 1 | 2 | 23.82% |
| SCHD250117P00085000 | 2024-05-21 11:24AM EDT | 85.00 | 5.95 | 5.60 | 9.20 | 0.00 | - | 26 | 43 | 22.05% |
| SCHD250117P00090000 | 2024-04-01 9:32AM EDT | 90.00 | 9.40 | 11.20 | 14.90 | 0.00 | - | - | 0 | 31.46% |
| SCHD250117P00100000 | 2024-03-19 3:33PM EDT | 100.00 | 21.47 | 21.60 | 26.50 | 0.00 | - | 1 | 0 | 49.48% |
| SCHD250117P00115000 | 2023-09-12 1:35PM EDT | 115.00 | 41.50 | 43.60 | 45.60 | 0.00 | - | 3 | 0 | 76.78% |
© 2024 Yahoo. Todos los derechos reservados.