Mercados españoles abiertos en 7 hrs 50 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0891 +0,0004 (+0,03%) Petróleo Brent
82,95 +0,20 (+0,24%) Bitcoin EUR
60.762,04 +4.173,95 (+7,38%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018C00032500 | 2024-03-05 2:42PM EDT | 32.50 | 36.85 | 37.45 | 41.35 | 0.00 | - | - | 10 | 0.00% |
| SCHW241018C00035000 | 2024-03-18 3:01PM EDT | 35.00 | 33.38 | 36.30 | 40.20 | 0.00 | - | 3 | 5 | 0.00% |
| SCHW241018C00045000 | 2024-03-27 3:59PM EDT | 45.00 | 28.50 | 28.90 | 32.90 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW241018C00047500 | 2024-04-12 9:46AM EDT | 47.50 | 24.37 | 27.75 | 31.45 | 0.00 | - | 5 | 5 | 43.56% |
| SCHW241018C00050000 | 2024-03-01 2:14PM EDT | 50.00 | 18.40 | 22.95 | 24.25 | 0.00 | - | 10 | 6 | 0.00% |
| SCHW241018C00055000 | 2024-05-13 3:17PM EDT | 55.00 | 21.24 | 24.60 | 26.55 | 0.00 | - | 2 | 7 | 54.10% |
| SCHW241018C00057500 | 2024-05-14 9:46AM EDT | 57.50 | 20.05 | 21.40 | 23.05 | 0.00 | - | 55 | 151 | 48.98% |
| SCHW241018C00060000 | 2024-04-23 1:38PM EDT | 60.00 | 17.05 | 19.35 | 20.60 | 0.00 | - | 9 | 307 | 44.68% |
| SCHW241018C00062500 | 2024-05-15 12:03PM EDT | 62.50 | 17.40 | 17.15 | 18.35 | +2.60 | +17.57% | 1 | 28 | 42.02% |
| SCHW241018C00065000 | 2024-05-07 3:42PM EDT | 65.00 | 13.15 | 15.85 | 16.10 | 0.00 | - | 1 | 72 | 39.11% |
| SCHW241018C00067500 | 2024-05-03 9:35AM EDT | 67.50 | 11.78 | 12.15 | 14.00 | 0.00 | - | 1 | 788 | 36.98% |
| SCHW241018C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 11.66 | 10.95 | 12.00 | +1.76 | +17.78% | 4 | 762 | 35.05% |
| SCHW241018C00072500 | 2024-05-14 10:34AM EDT | 72.50 | 8.72 | 9.00 | 10.10 | 0.00 | - | 1 | 414 | 33.20% |
| SCHW241018C00075000 | 2024-05-15 9:57AM EDT | 75.00 | 7.70 | 7.30 | 8.40 | +1.30 | +20.31% | 1 | 1,049 | 31.85% |
| SCHW241018C00077500 | 2024-05-15 2:57PM EDT | 77.50 | 6.55 | 5.65 | 6.85 | +1.50 | +29.70% | 52 | 608 | 30.59% |
| SCHW241018C00080000 | 2024-05-15 3:52PM EDT | 80.00 | 5.39 | 5.35 | 5.50 | +1.04 | +23.91% | 30 | 1,847 | 29.60% |
| SCHW241018C00082500 | 2024-05-14 1:00PM EDT | 82.50 | 3.40 | 4.20 | 4.35 | 0.00 | - | 11 | 56 | 28.83% |
| SCHW241018C00085000 | 2024-05-15 2:31PM EDT | 85.00 | 3.20 | 3.25 | 3.40 | +0.55 | +20.75% | 10 | 350 | 28.26% |
| SCHW241018C00090000 | 2024-05-15 1:52PM EDT | 90.00 | 1.73 | 1.84 | 1.97 | +0.71 | +69.61% | 1 | 238 | 27.30% |
| SCHW241018C00095000 | 2024-05-06 3:36PM EDT | 95.00 | 0.83 | 0.95 | 1.08 | 0.00 | - | 1 | 484 | 26.65% |
| SCHW241018C00100000 | 2024-05-15 2:57PM EDT | 100.00 | 0.50 | 0.50 | 0.58 | +0.13 | +35.14% | 1 | 12 | 26.39% |
| SCHW241018C00105000 | 2024-04-02 2:23PM EDT | 105.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 2 | 0 | 25.29% |
| SCHW241018C00110000 | 2024-05-03 3:31PM EDT | 110.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 200 | 57 | 26.86% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241018P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.07 | 0.02 | 0.50 | 0.00 | - | 2 | 11 | 71.19% |
| SCHW241018P00035000 | 2024-05-02 1:52PM EDT | 35.00 | 0.04 | 0.03 | 0.73 | 0.00 | - | 2 | 2 | 70.41% |
| SCHW241018P00037500 | 2024-04-19 3:34PM EDT | 37.50 | 0.15 | 0.01 | 1.11 | 0.00 | - | 1 | 4 | 70.26% |
| SCHW241018P00040000 | 2024-04-02 12:35PM EDT | 40.00 | 0.24 | 0.11 | 0.15 | 0.00 | - | 7 | 561 | 50.00% |
| SCHW241018P00042500 | 2024-05-10 3:23PM EDT | 42.50 | 0.11 | 0.05 | 0.13 | 0.00 | - | 2 | 13 | 45.90% |
| SCHW241018P00045000 | 2024-05-09 10:15AM EDT | 45.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 1 | 61 | 43.07% |
| SCHW241018P00047500 | 2024-05-15 11:26AM EDT | 47.50 | 0.16 | 0.14 | 0.18 | -0.22 | -57.89% | 10 | 147 | 40.58% |
| SCHW241018P00050000 | 2024-05-15 11:24AM EDT | 50.00 | 0.20 | 0.17 | 0.22 | -0.22 | -52.38% | 10 | 986 | 38.28% |
| SCHW241018P00055000 | 2024-05-15 3:52PM EDT | 55.00 | 0.30 | 0.28 | 0.33 | -0.23 | -43.40% | 3 | 607 | 33.89% |
| SCHW241018P00057500 | 2024-05-13 1:07PM EDT | 57.50 | 0.53 | 0.38 | 0.42 | 0.00 | - | 25 | 57 | 32.03% |
| SCHW241018P00060000 | 2024-05-15 3:53PM EDT | 60.00 | 0.53 | 0.51 | 0.55 | -0.07 | -11.67% | 23 | 641 | 30.45% |
| SCHW241018P00062500 | 2024-05-15 2:35PM EDT | 62.50 | 0.75 | 0.69 | 0.74 | -0.10 | -11.76% | 27 | 432 | 29.13% |
| SCHW241018P00065000 | 2024-05-15 9:34AM EDT | 65.00 | 1.00 | 0.93 | 1.01 | -0.24 | -19.35% | 1 | 1,879 | 28.00% |
| SCHW241018P00067500 | 2024-05-14 9:46AM EDT | 67.50 | 1.75 | 1.27 | 1.35 | 0.00 | - | 55 | 199 | 26.80% |
| SCHW241018P00070000 | 2024-05-15 3:49PM EDT | 70.00 | 1.82 | 1.73 | 1.87 | -0.25 | -12.08% | 302 | 161 | 26.15% |
| SCHW241018P00072500 | 2024-05-14 12:01PM EDT | 72.50 | 2.90 | 2.33 | 2.42 | 0.00 | - | 1 | 231 | 24.84% |
| SCHW241018P00075000 | 2024-05-15 10:26AM EDT | 75.00 | 3.45 | 3.10 | 3.20 | -0.70 | -16.87% | 10 | 636 | 24.00% |
| SCHW241018P00077500 | 2024-05-14 11:35AM EDT | 77.50 | 4.75 | 4.00 | 4.15 | 0.00 | - | 1 | 49 | 23.11% |
| SCHW241018P00080000 | 2024-05-15 10:26AM EDT | 80.00 | 5.67 | 5.15 | 5.30 | -1.58 | -21.79% | 10 | 25 | 22.24% |
© 2024 Yahoo. Todos los derechos reservados.