Mercados españoles cerrados
S&P 500
5.304,97 +58,29 (+1,11%) Nasdaq
16.740,85 +229,67 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,76 +0,38 (+0,46%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:15PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-05-07 9:40AM EDT | 35.00 | 41.68 | 41.10 | 45.05 | 0.00 | - | 3 | 0 | 724.02% |
| SCHW240517C00040000 | 2024-05-08 1:55PM EDT | 40.00 | 36.60 | 36.70 | 40.05 | 0.00 | - | 10 | 10 | 337.50% |
| SCHW240517C00045000 | 2024-05-08 3:03PM EDT | 45.00 | 30.95 | 31.80 | 35.05 | 0.00 | - | 10 | 0 | 303.91% |
| SCHW240517C00047500 | 2024-05-08 3:03PM EDT | 47.50 | 27.80 | 29.10 | 32.55 | 0.00 | - | 35 | 0 | 229.69% |
| SCHW240517C00050000 | 2024-05-08 3:03PM EDT | 50.00 | 25.65 | 26.90 | 30.10 | 0.00 | - | 60 | 0 | 272.27% |
| SCHW240517C00055000 | 2024-05-08 3:03PM EDT | 55.00 | 21.25 | 22.90 | 24.50 | 0.00 | - | 4 | 0 | 254.30% |
| SCHW240517C00057500 | 2024-05-08 3:03PM EDT | 57.50 | 18.65 | 20.45 | 21.00 | 0.00 | - | 1 | 0 | 198.05% |
| SCHW240517C00060000 | 2024-05-08 3:03PM EDT | 60.00 | 16.20 | 18.00 | 18.25 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240517C00062500 | 2024-05-08 1:55PM EDT | 62.50 | 13.80 | 15.40 | 17.05 | 0.00 | - | 10 | 0 | 179.88% |
| SCHW240517C00065000 | 2024-05-14 3:59PM EDT | 65.00 | 12.00 | 13.00 | 13.30 | 0.00 | - | 2 | 9 | 81.25% |
| SCHW240517C00067000 | 2024-05-10 11:26AM EDT | 67.00 | 8.55 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 68.75% |
| SCHW240517C00067500 | 2024-05-14 2:42PM EDT | 67.50 | 9.30 | 10.50 | 11.60 | 0.00 | - | 7 | 26 | 114.45% |
| SCHW240517C00068000 | 2024-05-10 11:26AM EDT | 68.00 | 7.55 | 10.00 | 10.40 | 0.00 | - | 1 | 0 | 91.41% |
| SCHW240517C00069000 | 2024-05-08 12:49PM EDT | 69.00 | 7.10 | 8.95 | 10.55 | 0.00 | - | 1 | 0 | 118.16% |
| SCHW240517C00070000 | 2024-05-15 12:32PM EDT | 70.00 | 8.20 | 7.95 | 8.30 | +1.00 | +13.89% | 16 | 67 | 51.56% |
| SCHW240517C00071000 | 2024-05-14 3:47PM EDT | 71.00 | 5.25 | 6.95 | 7.45 | 0.00 | - | 13 | 17 | 73.83% |
| SCHW240517C00072000 | 2024-05-09 2:16PM EDT | 72.00 | 3.85 | 5.40 | 6.85 | 0.00 | - | 212 | 1 | 94.53% |
| SCHW240517C00072500 | 2024-05-15 1:29PM EDT | 72.50 | 5.63 | 5.60 | 5.75 | +1.18 | +26.52% | 15 | 2,798 | 0.00% |
| SCHW240517C00073000 | 2024-05-15 1:03PM EDT | 73.00 | 5.12 | 5.05 | 6.00 | +0.57 | +12.53% | 1 | 118 | 63.38% |
| SCHW240517C00074000 | 2024-05-15 10:34AM EDT | 74.00 | 4.00 | 4.05 | 4.40 | +1.41 | +54.44% | 6 | 405 | 44.14% |
| SCHW240517C00075000 | 2024-05-15 12:51PM EDT | 75.00 | 3.20 | 3.05 | 3.55 | +1.07 | +50.23% | 332 | 5,098 | 46.48% |
| SCHW240517C00076000 | 2024-05-15 12:28PM EDT | 76.00 | 2.20 | 2.02 | 2.49 | +0.70 | +46.67% | 217 | 1,302 | 33.30% |
| SCHW240517C00077000 | 2024-05-15 1:42PM EDT | 77.00 | 1.30 | 1.29 | 1.36 | +0.48 | +58.54% | 174 | 2,231 | 16.02% |
| SCHW240517C00077500 | 2024-05-15 1:47PM EDT | 77.50 | 0.99 | 0.93 | 0.97 | +0.37 | +59.68% | 450 | 1,621 | 16.80% |
| SCHW240517C00078000 | 2024-05-15 1:46PM EDT | 78.00 | 0.69 | 0.65 | 0.67 | +0.27 | +64.29% | 273 | 506 | 18.12% |
| SCHW240517C00079000 | 2024-05-15 1:38PM EDT | 79.00 | 0.24 | 0.24 | 0.25 | +0.05 | +26.32% | 127 | 411 | 18.65% |
| SCHW240517C00080000 | 2024-05-15 1:57PM EDT | 80.00 | 0.08 | 0.07 | 0.08 | +0.01 | +20.00% | 285 | 1,847 | 19.92% |
| SCHW240517C00081000 | 2024-05-15 1:17PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 59 | 119 | 22.27% |
| SCHW240517C00082000 | 2024-05-09 3:48PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 372 | 28.52% |
| SCHW240517C00082500 | 2024-05-09 12:53PM EDT | 82.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 29 | 29.30% |
| SCHW240517C00083000 | 2024-05-13 12:02PM EDT | 83.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 28.91% |
| SCHW240517C00084000 | 2024-05-06 3:53PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 279 | 43.95% |
| SCHW240517C00085000 | 2024-05-14 10:21AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 163 | 50.00% |
| SCHW240517C00086000 | 2024-05-14 1:34PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 43 | 48.44% |
| SCHW240517C00087000 | 2024-05-13 10:25AM EDT | 87.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.73% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.63% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 147.07% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 3 | 184.96% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 264.06% |
| SCHW240517P00047500 | 2024-05-01 10:31AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 50.00% |
| SCHW240517P00050000 | 2024-05-08 12:16PM EDT | 50.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 800 | 834 | 231.25% |
| SCHW240517P00055000 | 2024-05-10 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 86 | 202.34% |
| SCHW240517P00057500 | 2024-05-10 10:12AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 329 | 128.13% |
| SCHW240517P00060000 | 2024-05-08 12:00PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 705 | 121.88% |
| SCHW240517P00062000 | 2024-05-09 12:13PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 470 | 969 | 104.69% |
| SCHW240517P00062500 | 2024-05-14 11:05AM EDT | 62.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 893 | 137.11% |
| SCHW240517P00063000 | 2024-05-13 11:46AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 798 | 87.50% |
| SCHW240517P00064000 | 2024-05-13 11:46AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 220 | 81.25% |
| SCHW240517P00065000 | 2024-05-13 2:00PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 2,483 | 75.00% |
| SCHW240517P00066000 | 2024-05-07 9:30AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 68.75% |
| SCHW240517P00067000 | 2024-05-09 12:31PM EDT | 67.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 28 | 65.63% |
| SCHW240517P00067500 | 2024-05-14 11:57AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,152 | 62.50% |
| SCHW240517P00068000 | 2024-05-15 9:48AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 40 | 59.38% |
| SCHW240517P00069000 | 2024-05-14 10:13AM EDT | 69.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 74 | 115 | 63.28% |
| SCHW240517P00070000 | 2024-05-15 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,620 | 51.56% |
| SCHW240517P00071000 | 2024-05-14 1:05PM EDT | 71.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 7 | 589 | 59.38% |
| SCHW240517P00072000 | 2024-05-14 11:26AM EDT | 72.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 478 | 46.88% |
| SCHW240517P00072500 | 2024-05-15 12:40PM EDT | 72.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 1,308 | 41.02% |
| SCHW240517P00073000 | 2024-05-15 12:24PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 103 | 1,055 | 37.89% |
| SCHW240517P00074000 | 2024-05-15 1:29PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 310 | 968 | 31.64% |
| SCHW240517P00075000 | 2024-05-15 1:52PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.13 | -81.25% | 81 | 1,397 | 26.95% |
| SCHW240517P00076000 | 2024-05-15 1:27PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | -0.27 | -81.82% | 704 | 1,231 | 24.32% |
| SCHW240517P00077000 | 2024-05-15 1:26PM EDT | 77.00 | 0.18 | 0.17 | 0.19 | -0.50 | -73.53% | 159 | 336 | 22.75% |
| SCHW240517P00077500 | 2024-05-15 1:26PM EDT | 77.50 | 0.32 | 0.30 | 0.32 | -0.59 | -64.84% | 60 | 54 | 22.66% |
| SCHW240517P00078000 | 2024-05-15 1:26PM EDT | 78.00 | 0.52 | 0.51 | 0.53 | -0.68 | -56.67% | 242 | 37 | 23.54% |
| SCHW240517P00079000 | 2024-05-15 11:30AM EDT | 79.00 | 1.10 | 1.07 | 1.14 | -1.87 | -62.96% | 12 | 7 | 25.68% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 1.60 | 2.20 | 0.00 | - | 2 | 0 | 40.14% |
| SCHW240517P00081000 | 2024-05-14 9:50AM EDT | 81.00 | 5.00 | 2.68 | 3.15 | 0.00 | - | 1 | 4 | 48.44% |
| SCHW240517P00082000 | 2024-05-06 1:53PM EDT | 82.00 | 5.61 | 3.75 | 4.75 | 0.00 | - | - | 0 | 62.99% |
© 2024 Yahoo. Todos los derechos reservados.