Mercados españoles cerrados
S&P 500
5.299,84 +53,16 (+1,01%) Nasdaq
16.728,16 +216,98 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,84 +0,46 (+0,56%) Bitcoin EUR
60.243,20 +3.822,41 (+6,77%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:07PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 17.00 | 18.80 | 0.00 | - | 1 | 0 | 114.45% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.85 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 13.95 | 14.45 | 0.00 | - | - | 0 | 68.56% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 65.00 | 6.80 | 12.90 | 13.75 | 0.00 | - | 1 | 0 | 84.38% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 11.95 | 13.75 | 0.00 | - | 1 | 0 | 83.79% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 10.85 | 11.75 | 0.00 | - | 1 | 1 | 73.73% |
| SCHW240524C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 8.41 | 10.15 | 10.90 | 0.00 | - | 3 | 9 | 56.54% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 9.05 | 9.60 | 0.00 | - | 1 | 0 | 56.15% |
| SCHW240524C00070000 | 2024-05-13 3:27PM EDT | 70.00 | 8.40 | 8.20 | 9.55 | +3.40 | +68.00% | 3 | 46 | 62.70% |
| SCHW240524C00071000 | 2024-05-09 12:13PM EDT | 71.00 | 5.41 | 7.00 | 7.65 | 0.00 | - | 3 | 15 | 48.54% |
| SCHW240524C00072000 | 2024-05-15 1:12PM EDT | 72.00 | 6.24 | 6.10 | 6.60 | +1.14 | +22.35% | 3 | 64 | 41.31% |
| SCHW240524C00073000 | 2024-05-15 2:25PM EDT | 73.00 | 5.48 | 5.40 | 6.00 | +0.90 | +19.65% | 18 | 370 | 49.51% |
| SCHW240524C00074000 | 2024-05-15 10:37AM EDT | 74.00 | 4.55 | 4.45 | 4.60 | +1.28 | +39.14% | 53 | 1,223 | 31.25% |
| SCHW240524C00075000 | 2024-05-15 11:01AM EDT | 75.00 | 3.42 | 3.60 | 3.70 | +0.62 | +22.14% | 24 | 4,115 | 29.10% |
| SCHW240524C00076000 | 2024-05-14 3:59PM EDT | 76.00 | 2.54 | 2.73 | 2.81 | +0.45 | +21.53% | 4 | 1,571 | 26.17% |
| SCHW240524C00077000 | 2024-05-15 2:29PM EDT | 77.00 | 1.91 | 1.97 | 2.01 | +0.45 | +30.82% | 105 | 1,759 | 24.02% |
| SCHW240524C00078000 | 2024-05-15 2:35PM EDT | 78.00 | 1.28 | 1.35 | 1.39 | +0.27 | +26.73% | 438 | 1,741 | 23.58% |
| SCHW240524C00079000 | 2024-05-15 2:36PM EDT | 79.00 | 0.81 | 0.86 | 0.89 | +0.20 | +32.79% | 123 | 1,560 | 23.00% |
| SCHW240524C00080000 | 2024-05-15 2:42PM EDT | 80.00 | 0.50 | 0.51 | 0.54 | +0.12 | +31.58% | 131 | 686 | 22.85% |
| SCHW240524C00081000 | 2024-05-15 2:14PM EDT | 81.00 | 0.30 | 0.29 | 0.33 | +0.13 | +76.47% | 90 | 225 | 23.39% |
| SCHW240524C00082000 | 2024-05-15 1:01PM EDT | 82.00 | 0.16 | 0.15 | 0.19 | +0.06 | +60.00% | 43 | 24 | 23.73% |
| SCHW240524C00083000 | 2024-05-15 2:51PM EDT | 83.00 | 0.10 | 0.08 | 0.10 | +0.05 | +125.00% | 11 | 30 | 23.83% |
| SCHW240524C00085000 | 2024-05-13 9:31AM EDT | 85.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 3 | 27.15% |
| SCHW240524C00090000 | 2024-05-06 11:51AM EDT | 90.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | - | 2 | 54.10% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 206.25% |
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 74 | 112.50% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 12 | 15 | 106.25% |
| SCHW240524P00060000 | 2024-05-15 11:35AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 222 | 8 | 57.81% |
| SCHW240524P00061000 | 2024-05-15 11:36AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 6 | 54.69% |
| SCHW240524P00062000 | 2024-05-15 1:19PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 141 | 50.00% |
| SCHW240524P00063000 | 2024-05-15 11:57AM EDT | 63.00 | 0.01 | 0.01 | 0.44 | -0.02 | -66.67% | 14 | 12 | 82.42% |
| SCHW240524P00064000 | 2024-05-10 3:14PM EDT | 64.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 17 | 87.50% |
| SCHW240524P00065000 | 2024-05-09 12:34PM EDT | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 108 | 50.00% |
| SCHW240524P00066000 | 2024-05-15 2:08PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 10 | 115 | 47.66% |
| SCHW240524P00067000 | 2024-05-13 12:33PM EDT | 67.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 20 | 44.14% |
| SCHW240524P00068000 | 2024-05-07 3:51PM EDT | 68.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 10 | 44 | 42.19% |
| SCHW240524P00069000 | 2024-05-14 1:15PM EDT | 69.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 11 | 107 | 38.28% |
| SCHW240524P00070000 | 2024-05-15 2:04PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 35 | 275 | 35.94% |
| SCHW240524P00071000 | 2024-05-14 3:10PM EDT | 71.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 7 | 211 | 32.03% |
| SCHW240524P00072000 | 2024-05-15 2:46PM EDT | 72.00 | 0.07 | 0.06 | 0.07 | -0.09 | -60.00% | 447 | 400 | 30.08% |
| SCHW240524P00073000 | 2024-05-15 12:38PM EDT | 73.00 | 0.10 | 0.07 | 0.10 | -0.13 | -56.52% | 83 | 679 | 28.13% |
| SCHW240524P00074000 | 2024-05-15 2:48PM EDT | 74.00 | 0.14 | 0.12 | 0.15 | -0.21 | -61.76% | 55 | 317 | 26.37% |
| SCHW240524P00075000 | 2024-05-15 1:07PM EDT | 75.00 | 0.25 | 0.20 | 0.23 | -0.32 | -56.14% | 109 | 2,483 | 24.66% |
| SCHW240524P00076000 | 2024-05-15 2:49PM EDT | 76.00 | 0.35 | 0.34 | 0.38 | -0.49 | -58.33% | 86 | 258 | 23.58% |
| SCHW240524P00077000 | 2024-05-15 1:14PM EDT | 77.00 | 0.68 | 0.58 | 0.62 | -0.50 | -42.37% | 80 | 278 | 22.75% |
© 2024 Yahoo. Todos los derechos reservados.