Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
11.105,30 -13,60 (-0,12%) Euro Stoxx 50
4.945,53 +9,56 (+0,19%) Dólar/Euro
1,0692 -0,0024 (-0,22%) Petróleo Brent
85,68 +0,67 (+0,79%) Oro
2.328,60 -2,20 (-0,09%) Bitcoin EUR
57.449,62 -89,53 (-0,16%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD260116C00035000 | 2024-06-17 9:46AM EDT | 35.00 | 41.56 | 41.00 | 46.00 | 0.00 | - | 1 | 11 | 57.96% |
| SCHD260116C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 40.00 | 35.00 | 40.00 | 0.00 | - | 7 | 120 | 42.58% |
| SCHD260116C00045000 | 2024-06-25 12:21PM EDT | 45.00 | 33.55 | 31.00 | 36.00 | +0.15 | +0.45% | 3 | 5 | 42.96% |
| SCHD260116C00050000 | 2024-06-10 12:40PM EDT | 50.00 | 30.00 | 26.00 | 31.00 | 0.00 | - | 1 | 58 | 36.67% |
| SCHD260116C00055000 | 2024-05-20 11:24AM EDT | 55.00 | 25.55 | 20.60 | 24.80 | 0.00 | - | 1 | 106 | 24.56% |
| SCHD260116C00060000 | 2024-06-14 9:43AM EDT | 60.00 | 17.90 | 18.60 | 21.80 | 0.00 | - | 6 | 24 | 28.80% |
| SCHD260116C00061000 | 2024-04-26 11:32AM EDT | 61.00 | 18.10 | 16.90 | 20.10 | 0.00 | - | 140 | 102 | 24.92% |
| SCHD260116C00065000 | 2024-06-14 9:43AM EDT | 65.00 | 13.45 | 12.90 | 17.50 | 0.00 | - | 21 | 30 | 25.73% |
| SCHD260116C00066000 | 2024-04-12 3:29PM EDT | 66.00 | 13.50 | 15.10 | 17.30 | 0.00 | - | 5 | 25 | 27.22% |
| SCHD260116C00067000 | 2024-03-25 11:35AM EDT | 67.00 | 15.15 | 11.30 | 15.90 | 0.00 | - | 5 | 0 | 24.77% |
| SCHD260116C00068000 | 2023-12-20 3:51PM EDT | 68.00 | 11.50 | 9.60 | 14.50 | 0.00 | - | - | 1 | 22.36% |
| SCHD260116C00070000 | 2024-06-14 12:47PM EDT | 70.00 | 9.91 | 9.60 | 13.50 | 0.00 | - | 16 | 98 | 23.13% |
| SCHD260116C00071000 | 2024-04-18 3:11PM EDT | 71.00 | 9.50 | 10.10 | 13.40 | 0.00 | - | 1 | 5 | 24.54% |
| SCHD260116C00072000 | 2024-06-14 3:20PM EDT | 72.00 | 9.60 | 8.60 | 12.50 | 0.00 | - | 1 | 37 | 23.58% |
| SCHD260116C00073000 | 2024-04-03 11:46AM EDT | 73.00 | 11.40 | 6.60 | 10.50 | 0.00 | - | 4 | 805 | 19.56% |
| SCHD260116C00074000 | 2024-05-23 11:15AM EDT | 74.00 | 8.40 | 7.10 | 8.80 | 0.00 | - | 1 | 525 | 16.43% |
| SCHD260116C00075000 | 2024-06-24 3:12PM EDT | 75.00 | 8.06 | 7.50 | 8.80 | 0.00 | - | 2 | 52 | 17.95% |
| SCHD260116C00076000 | 2024-06-10 1:40PM EDT | 76.00 | 6.90 | 6.10 | 8.60 | 0.00 | - | 9 | 106 | 18.81% |
| SCHD260116C00077000 | 2024-06-24 1:26PM EDT | 77.00 | 7.30 | 6.10 | 7.20 | 0.00 | - | 1 | 15 | 16.46% |
| SCHD260116C00078000 | 2024-06-21 9:50AM EDT | 78.00 | 5.81 | 5.70 | 6.80 | 0.00 | - | 1 | 29 | 16.68% |
| SCHD260116C00079000 | 2024-06-25 9:43AM EDT | 79.00 | 5.22 | 5.10 | 6.00 | -0.88 | -14.43% | 3 | 331 | 15.82% |
| SCHD260116C00080000 | 2024-06-24 3:16PM EDT | 80.00 | 5.39 | 3.00 | 6.00 | 0.00 | - | 17 | 167 | 16.93% |
| SCHD260116C00081000 | 2024-06-24 2:02PM EDT | 81.00 | 4.50 | 4.10 | 5.80 | 0.00 | - | 4 | 65 | 17.48% |
| SCHD260116C00082000 | 2024-06-25 3:24PM EDT | 82.00 | 4.19 | 3.50 | 6.20 | +0.24 | +6.08% | 1 | 9 | 19.50% |
| SCHD260116C00083000 | 2024-06-03 10:11AM EDT | 83.00 | 4.23 | 3.10 | 4.80 | 0.00 | - | 1 | 8 | 16.86% |
| SCHD260116C00084000 | 2024-06-17 12:49PM EDT | 84.00 | 2.23 | 2.15 | 4.60 | 0.00 | - | 5 | 11 | 17.24% |
| SCHD260116C00085000 | 2024-06-21 3:43PM EDT | 85.00 | 2.40 | 1.90 | 3.00 | 0.00 | - | 1 | 77 | 13.84% |
| SCHD260116C00090000 | 2024-06-24 11:48AM EDT | 90.00 | 1.48 | 0.95 | 2.10 | +0.19 | +14.73% | 1 | 268 | 14.81% |
| SCHD260116C00095000 | 2024-05-28 12:02PM EDT | 95.00 | 0.45 | 0.40 | 1.05 | 0.00 | - | 1 | 137 | 13.92% |
| SCHD260116C00100000 | 2024-06-11 1:02PM EDT | 100.00 | 0.29 | 0.25 | 0.80 | 0.00 | - | 1 | 26 | 15.11% |
| SCHD260116C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SCHD260116C00120000 | 2024-05-31 12:04PM EDT | 120.00 | 0.12 | 0.00 | 1.45 | 0.00 | - | 25 | 25 | 26.17% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD260116P00035000 | 2024-06-13 2:52PM EDT | 35.00 | 0.15 | 0.05 | 1.70 | 0.00 | - | 1 | 7 | 52.17% |
| SCHD260116P00050000 | 2024-06-21 3:21PM EDT | 50.00 | 0.70 | 0.20 | 1.95 | 0.00 | - | 1 | 44 | 34.11% |
| SCHD260116P00055000 | 2024-06-12 10:15AM EDT | 55.00 | 0.61 | 0.25 | 2.10 | 0.00 | - | 4 | 21 | 29.40% |
| SCHD260116P00060000 | 2024-06-20 11:25AM EDT | 60.00 | 0.99 | 0.75 | 1.15 | 0.00 | - | 1 | 103 | 19.63% |
| SCHD260116P00064000 | 2024-06-05 11:01AM EDT | 64.00 | 1.57 | 0.55 | 2.80 | 0.00 | - | 5 | 5 | 22.91% |
| SCHD260116P00065000 | 2024-05-22 11:02AM EDT | 65.00 | 1.50 | 0.95 | 3.10 | 0.00 | - | 10 | 57 | 22.94% |
| SCHD260116P00066000 | 2024-05-29 3:54PM EDT | 66.00 | 2.00 | 0.70 | 3.10 | 0.00 | - | 1 | 6 | 21.88% |
| SCHD260116P00067000 | 2024-05-29 10:56AM EDT | 67.00 | 2.20 | 0.95 | 3.20 | 0.00 | - | 1 | 10 | 21.15% |
| SCHD260116P00068000 | 2024-05-21 11:07AM EDT | 68.00 | 1.64 | 0.80 | 3.60 | 0.00 | - | 1 | 10 | 21.38% |
| SCHD260116P00069000 | 2024-06-06 10:12AM EDT | 69.00 | 2.25 | 1.20 | 3.60 | 0.00 | - | 5 | 4 | 20.28% |
| SCHD260116P00070000 | 2024-05-20 11:40AM EDT | 70.00 | 1.00 | 1.60 | 3.60 | 0.00 | - | 1 | 34 | 19.19% |
| SCHD260116P00071000 | 2024-05-06 2:40PM EDT | 71.00 | 2.52 | 0.95 | 5.50 | 0.00 | - | 1 | 5 | 23.65% |
| SCHD260116P00072000 | 2024-05-13 3:39PM EDT | 72.00 | 2.45 | 1.15 | 3.40 | 0.00 | - | 1 | 13 | 16.40% |
| SCHD260116P00073000 | 2024-06-14 1:58PM EDT | 73.00 | 2.85 | 2.25 | 5.50 | 0.00 | - | 1 | 3 | 21.21% |
| SCHD260116P00074000 | 2024-06-21 2:02PM EDT | 74.00 | 4.15 | 2.35 | 4.50 | 0.00 | - | 1 | 8 | 17.24% |
| SCHD260116P00075000 | 2024-06-21 2:02PM EDT | 75.00 | 4.40 | 2.60 | 4.70 | 0.00 | - | 1 | 75 | 16.58% |
| SCHD260116P00076000 | 2024-06-17 12:19PM EDT | 76.00 | 4.30 | 1.80 | 6.50 | 0.00 | - | 50 | 50 | 20.11% |
| SCHD260116P00078000 | 2024-05-06 1:41PM EDT | 78.00 | 4.70 | 3.10 | 7.50 | 0.00 | - | 1 | 2 | 20.02% |
| SCHD260116P00079000 | 2024-06-25 3:05PM EDT | 79.00 | 4.15 | 4.10 | 5.00 | -0.42 | -9.19% | 100 | 217 | 12.21% |
| SCHD260116P00080000 | 2024-06-25 3:05PM EDT | 80.00 | 4.50 | 4.80 | 5.80 | -0.42 | -8.54% | 101 | 261 | 12.83% |
| SCHD260116P00083000 | 2024-04-11 9:44AM EDT | 83.00 | 7.04 | 4.10 | 6.70 | 0.00 | - | - | 1 | 10.26% |
| SCHD260116P00084000 | 2024-05-14 3:47PM EDT | 84.00 | 6.50 | 6.60 | 11.00 | 0.00 | - | - | 10 | 19.82% |
| SCHD260116P00085000 | 2024-06-05 1:20PM EDT | 85.00 | 8.50 | 6.10 | 8.80 | 0.00 | - | 1 | 12 | 12.16% |
| SCHD260116P00090000 | 2024-06-03 9:50AM EDT | 90.00 | 12.00 | 9.50 | 14.50 | 0.00 | - | 2 | 2 | 17.79% |
| SCHD260116P00095000 | 2024-05-28 9:42AM EDT | 95.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 2 | 28 | 20.98% |
| SCHD260116P00100000 | 2024-06-12 9:52AM EDT | 100.00 | 22.50 | 19.50 | 24.50 | 0.00 | - | 5 | 5 | 23.80% |
| SCHD260116P00110000 | 2024-03-18 3:58PM EDT | 110.00 | 31.80 | 31.50 | 36.50 | 0.00 | - | 34 | 3 | 35.02% |
| SCHD260116P00115000 | 2024-03-21 11:27AM EDT | 115.00 | 35.00 | 36.00 | 41.00 | 0.00 | - | - | 0 | 35.80% |
© 2024 Yahoo. Todos los derechos reservados.