Mercados españoles cerrados en 7 hrs 49 min
IBEX 35
11.344,30 -18,50 (-0,16%) Euro Stoxx 50
5.095,80 -5,10 (-0,10%) Dólar/Euro
1,0879 -0,0008 (-0,08%) Petróleo Brent
83,06 +0,31 (+0,37%) Oro
2.393,60 -1,30 (-0,05%) Bitcoin EUR
60.864,57 +3.735,47 (+6,54%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
| SCHW240621C00025000 | 2024-03-11 11:17AM EDT | 25.00 | 42.35 | 45.10 | 47.95 | 0.00 | - | 5 | 135 | 0.00% |
| SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.40 | 36.40 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 43.05 | 47.00 | 0.00 | - | 2 | 119 | 0.00% |
| SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
| SCHW240621C00035000 | 2024-04-30 12:02PM EDT | 35.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240621C00037500 | 2024-05-01 1:59PM EDT | 37.50 | 36.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00040000 | 2024-05-01 1:59PM EDT | 40.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SCHW240621C00045000 | 2024-05-13 3:01PM EDT | 45.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00047500 | 2024-05-07 9:45AM EDT | 47.50 | 29.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240621C00050000 | 2024-05-10 2:49PM EDT | 50.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SCHW240621C00052500 | 2024-05-15 1:36PM EDT | 52.50 | 25.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240621C00055000 | 2024-05-15 9:34AM EDT | 55.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SCHW240621C00057500 | 2024-05-13 9:51AM EDT | 57.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00060000 | 2024-05-15 3:55PM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SCHW240621C00062500 | 2024-05-15 2:53PM EDT | 62.50 | 16.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240621C00065000 | 2024-05-15 3:50PM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| SCHW240621C00067500 | 2024-05-15 3:49PM EDT | 67.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW240621C00070000 | 2024-05-15 3:32PM EDT | 70.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SCHW240621C00072500 | 2024-05-15 3:56PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| SCHW240621C00075000 | 2024-05-15 3:56PM EDT | 75.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SCHW240621C00077500 | 2024-05-15 3:58PM EDT | 77.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| SCHW240621C00080000 | 2024-05-15 3:55PM EDT | 80.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| SCHW240621C00082500 | 2024-05-15 3:59PM EDT | 82.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| SCHW240621C00085000 | 2024-05-15 3:56PM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SCHW240621C00087500 | 2024-05-15 2:36PM EDT | 87.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240621C00090000 | 2024-05-15 9:46AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SCHW240621C00095000 | 2024-05-15 12:20PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240621C00100000 | 2024-05-15 9:43AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 0 | 43.16% |
| SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 281 | 70.90% |
| SCHW240621C00115000 | 2024-05-02 10:52AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SCHW240621C00120000 | 2024-05-15 9:44AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SCHW240621P00025000 | 2024-05-14 11:51AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SCHW240621P00027500 | 2024-04-12 10:01AM EDT | 27.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 218 | 139.06% |
| SCHW240621P00030000 | 2024-05-02 10:54AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 121.88% |
| SCHW240621P00035000 | 2024-04-29 2:22PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW240621P00037500 | 2024-04-10 1:25PM EDT | 37.50 | 0.04 | 0.00 | 0.46 | 0.00 | - | 7 | 603 | 122.46% |
| SCHW240621P00040000 | 2024-05-10 3:20PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240621P00042500 | 2024-04-23 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SCHW240621P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SCHW240621P00047500 | 2024-05-15 2:25PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240621P00050000 | 2024-05-13 3:14PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240621P00052500 | 2024-05-03 1:32PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240621P00055000 | 2024-05-14 3:15PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW240621P00057500 | 2024-05-15 2:25PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW240621P00060000 | 2024-05-10 1:02PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240621P00062500 | 2024-05-15 3:11PM EDT | 62.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SCHW240621P00065000 | 2024-05-15 3:48PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SCHW240621P00067500 | 2024-05-15 2:05PM EDT | 67.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SCHW240621P00070000 | 2024-05-15 3:55PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SCHW240621P00072500 | 2024-05-15 3:57PM EDT | 72.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| SCHW240621P00075000 | 2024-05-15 3:57PM EDT | 75.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| SCHW240621P00077500 | 2024-05-15 3:14PM EDT | 77.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 1.56% |
| SCHW240621P00080000 | 2024-05-15 3:04PM EDT | 80.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SCHW240621P00082500 | 2024-05-07 10:02AM EDT | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 85.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 166.33% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 180.37% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 326.20% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 328.22% |
| SCHW240621P00120000 | 2024-04-18 1:04PM EDT | 120.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.