Mercados españoles cerrados
S&P 500
5.298,72 +52,04 (+0,99%) Nasdaq
16.718,66 +207,48 (+1,26%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,77 +0,39 (+0,47%) Bitcoin EUR
60.156,54 +3.821,81 (+6,78%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:35PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 0.00% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 0.00% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-05-13 3:01PM EDT | 45.00 | 30.03 | 32.15 | 34.45 | 0.00 | - | 2 | 155 | 74.95% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 0.00% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 50.00 | 23.81 | 27.85 | 30.75 | 0.00 | - | 10 | 121 | 61.23% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 23.90 | 26.80 | 0.00 | - | 5 | 199 | 55.96% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 22.28 | 24.05 | 24.60 | 0.00 | - | 1 | 108 | 51.20% |
| SCHW240920C00057500 | 2024-05-14 11:44AM EDT | 57.50 | 21.35 | 21.65 | 22.30 | 0.00 | - | 82 | 325 | 51.51% |
| SCHW240920C00060000 | 2024-05-14 11:44AM EDT | 60.00 | 19.00 | 19.40 | 19.65 | 0.00 | - | 81 | 502 | 44.89% |
| SCHW240920C00062500 | 2024-05-14 11:44AM EDT | 62.50 | 17.05 | 17.10 | 17.35 | +0.75 | +4.60% | 1 | 428 | 41.82% |
| SCHW240920C00065000 | 2024-05-14 11:44AM EDT | 65.00 | 13.90 | 13.55 | 15.00 | 0.00 | - | 84 | 907 | 38.11% |
| SCHW240920C00067500 | 2024-05-07 9:30AM EDT | 67.50 | 10.85 | 12.50 | 12.85 | 0.00 | - | 2 | 1,067 | 35.74% |
| SCHW240920C00070000 | 2024-05-15 2:14PM EDT | 70.00 | 10.70 | 10.65 | 10.80 | +1.58 | +17.32% | 1 | 4,095 | 33.58% |
| SCHW240920C00072500 | 2024-05-14 3:53PM EDT | 72.50 | 7.98 | 8.75 | 8.85 | 0.00 | - | 3 | 619 | 31.47% |
| SCHW240920C00075000 | 2024-05-15 2:08PM EDT | 75.00 | 7.05 | 7.00 | 7.15 | +0.66 | +10.33% | 11 | 5,421 | 30.12% |
| SCHW240920C00077500 | 2024-05-15 1:30PM EDT | 77.50 | 5.50 | 5.50 | 5.65 | +0.70 | +14.58% | 36 | 1,238 | 28.99% |
| SCHW240920C00080000 | 2024-05-15 10:53AM EDT | 80.00 | 4.28 | 4.20 | 4.30 | +0.58 | +15.68% | 46 | 1,920 | 27.74% |
| SCHW240920C00082500 | 2024-05-15 12:50PM EDT | 82.50 | 3.14 | 3.10 | 3.20 | +0.49 | +18.49% | 14 | 183 | 26.81% |
| SCHW240920C00085000 | 2024-05-15 11:28AM EDT | 85.00 | 2.27 | 2.28 | 2.35 | +0.27 | +13.50% | 18 | 908 | 26.26% |
| SCHW240920C00090000 | 2024-05-15 10:42AM EDT | 90.00 | 1.19 | 1.12 | 1.17 | +0.26 | +27.96% | 1 | 485 | 25.32% |
| SCHW240920C00095000 | 2024-05-14 11:04AM EDT | 95.00 | 0.45 | 0.52 | 0.56 | 0.00 | - | 3 | 60 | 25.00% |
| SCHW240920C00100000 | 2024-05-14 11:46AM EDT | 100.00 | 0.22 | 0.23 | 0.27 | 0.00 | - | 1 | 82 | 25.15% |
| SCHW240920C00105000 | 2024-05-01 3:14PM EDT | 105.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 200 | 65 | 25.73% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-04-23 11:32AM EDT | 25.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 3,021 | 84.77% |
| SCHW240920P00027500 | 2024-03-06 1:36PM EDT | 27.50 | 0.14 | 0.03 | 0.00 | 0.00 | - | 2 | 1,046 | 63.28% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 200 | 175 | 110.79% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 160 | 59.77% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 1 | 122 | 55.86% |
| SCHW240920P00037500 | 2024-05-06 1:55PM EDT | 37.50 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 201 | 52.15% |
| SCHW240920P00040000 | 2024-04-30 12:05PM EDT | 40.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 40 | 274 | 50.98% |
| SCHW240920P00042500 | 2024-05-08 12:19PM EDT | 42.50 | 0.11 | 0.01 | 0.47 | 0.00 | - | 1 | 3,573 | 55.47% |
| SCHW240920P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 4 | 789 | 44.82% |
| SCHW240920P00047500 | 2024-05-02 3:48PM EDT | 47.50 | 0.20 | 0.10 | 0.13 | 0.00 | - | 1 | 430 | 41.90% |
| SCHW240920P00050000 | 2024-05-08 12:37PM EDT | 50.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 1 | 5,421 | 39.45% |
| SCHW240920P00052500 | 2024-05-15 11:24AM EDT | 52.50 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 10 | 632 | 36.72% |
| SCHW240920P00055000 | 2024-05-14 11:44AM EDT | 55.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 85 | 4,584 | 34.23% |
| SCHW240920P00057500 | 2024-05-14 11:46AM EDT | 57.50 | 0.31 | 0.25 | 0.29 | 0.00 | - | 50 | 2,782 | 32.03% |
| SCHW240920P00060000 | 2024-05-15 9:33AM EDT | 60.00 | 0.36 | 0.34 | 0.37 | -0.15 | -29.41% | 1 | 915 | 29.91% |
| SCHW240920P00062500 | 2024-05-15 9:33AM EDT | 62.50 | 0.50 | 0.47 | 0.50 | -0.06 | -10.71% | 1 | 1,708 | 28.20% |
| SCHW240920P00065000 | 2024-05-15 10:48AM EDT | 65.00 | 0.69 | 0.66 | 0.69 | -0.12 | -14.81% | 10 | 3,200 | 26.69% |
| SCHW240920P00067500 | 2024-05-14 2:52PM EDT | 67.50 | 1.20 | 0.93 | 0.98 | 0.00 | - | 4 | 858 | 25.48% |
| SCHW240920P00070000 | 2024-05-14 1:07PM EDT | 70.00 | 1.77 | 1.33 | 1.39 | 0.00 | - | 39 | 2,908 | 24.38% |
| SCHW240920P00072500 | 2024-05-15 12:09PM EDT | 72.50 | 1.98 | 1.90 | 1.95 | -0.23 | -10.41% | 13 | 746 | 23.35% |
| SCHW240920P00075000 | 2024-05-15 9:33AM EDT | 75.00 | 2.76 | 2.64 | 2.70 | -0.39 | -12.38% | 1 | 528 | 22.40% |
| SCHW240920P00077500 | 2024-05-15 9:33AM EDT | 77.50 | 3.72 | 3.60 | 3.70 | -0.88 | -19.13% | 1 | 446 | 21.66% |
| SCHW240920P00080000 | 2024-05-14 1:13PM EDT | 80.00 | 5.95 | 4.80 | 4.90 | 0.00 | - | 58 | 126 | 20.70% |
| SCHW240920P00082500 | 2024-05-06 11:42AM EDT | 82.50 | 7.85 | 6.15 | 6.30 | 0.00 | - | - | 1 | 19.41% |
© 2024 Yahoo. Todos los derechos reservados.