Mercados españoles cerrados
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
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.481,45 +3.892,33 (+6,88%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 0.00% |
| SCHW241220C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 47.30 | 47.30 | 51.00 | +12.46 | +35.76% | 2 | 19 | 72.46% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 0.00% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 0.00% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 0.00% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 0.00% |
| SCHW241220C00050000 | 2024-01-31 11:59AM EDT | 50.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| SCHW241220C00052500 | 2024-01-22 1:08PM EDT | 52.50 | 14.90 | 14.65 | 15.05 | 0.00 | - | 1 | 139 | 0.00% |
| SCHW241220C00055000 | 2024-05-15 9:34AM EDT | 55.00 | 25.00 | 25.40 | 25.80 | +0.88 | +3.65% | 1 | 86 | 47.53% |
| SCHW241220C00057500 | 2024-05-14 3:58PM EDT | 57.50 | 21.94 | 23.20 | 23.50 | 0.00 | - | 1 | 251 | 44.78% |
| SCHW241220C00060000 | 2024-05-09 9:42AM EDT | 60.00 | 18.60 | 20.90 | 22.10 | 0.00 | - | 1 | 327 | 47.75% |
| SCHW241220C00062500 | 2024-05-13 3:42PM EDT | 62.50 | 15.50 | 18.90 | 19.45 | 0.00 | - | 1 | 128 | 42.35% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 65.00 | 14.05 | 16.80 | 17.00 | 0.00 | - | 1 | 391 | 38.26% |
| SCHW241220C00067500 | 2024-05-06 1:33PM EDT | 67.50 | 13.10 | 14.85 | 15.05 | 0.00 | - | 1 | 298 | 36.79% |
| SCHW241220C00070000 | 2024-05-15 10:22AM EDT | 70.00 | 12.10 | 12.95 | 13.35 | +1.45 | +13.62% | 1 | 2,130 | 36.18% |
| SCHW241220C00072500 | 2024-05-08 2:57PM EDT | 72.50 | 9.45 | 11.15 | 11.35 | 0.00 | - | 13 | 594 | 33.75% |
| SCHW241220C00075000 | 2024-05-14 11:05AM EDT | 75.00 | 8.61 | 9.60 | 9.75 | 0.00 | - | 12 | 1,265 | 32.74% |
| SCHW241220C00077500 | 2024-05-15 1:21PM EDT | 77.50 | 7.70 | 8.00 | 8.20 | +1.57 | +25.61% | 2 | 932 | 31.47% |
| SCHW241220C00080000 | 2024-05-15 12:23PM EDT | 80.00 | 6.38 | 6.75 | 6.90 | +0.48 | +8.14% | 1 | 1,025 | 30.76% |
| SCHW241220C00082500 | 2024-05-15 2:51PM EDT | 82.50 | 5.35 | 5.55 | 5.65 | +0.52 | +10.77% | 21 | 43 | 29.72% |
| SCHW241220C00085000 | 2024-05-15 11:21AM EDT | 85.00 | 4.25 | 4.55 | 4.65 | +0.60 | +16.44% | 7 | 299 | 29.20% |
| SCHW241220C00090000 | 2024-05-14 1:24PM EDT | 90.00 | 2.24 | 2.88 | 3.00 | 0.00 | - | 31 | 230 | 28.06% |
| SCHW241220C00095000 | 2024-05-14 1:20PM EDT | 95.00 | 1.36 | 1.77 | 1.89 | 0.00 | - | 3 | 179 | 27.41% |
| SCHW241220C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 0.86 | 1.05 | 1.15 | 0.00 | - | 5 | 37 | 26.89% |
| SCHW241220C00105000 | 2024-05-02 11:01AM EDT | 105.00 | 0.45 | 0.61 | 0.70 | 0.00 | - | 5 | 15 | 26.69% |
| SCHW241220C00110000 | 2024-05-02 11:01AM EDT | 110.00 | 0.27 | 0.35 | 0.42 | 0.00 | - | - | 5 | 26.56% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-05-10 11:57AM EDT | 25.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 72.46% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.68 | 0.00 | - | 358 | 527 | 74.12% |
| SCHW241220P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.11 | 0.00 | 0.41 | 0.00 | - | 2 | 73 | 62.60% |
| SCHW241220P00032500 | 2024-05-03 3:42PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2,749 | 53.61% |
| SCHW241220P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 1 | 213 | 52.25% |
| SCHW241220P00037500 | 2024-05-13 10:30AM EDT | 37.50 | 0.13 | 0.08 | 0.14 | 0.00 | - | 20 | 314 | 46.39% |
| SCHW241220P00040000 | 2024-05-15 1:26PM EDT | 40.00 | 0.16 | 0.07 | 0.17 | +0.01 | +6.67% | 2 | 343 | 44.04% |
| SCHW241220P00042500 | 2024-05-03 11:34AM EDT | 42.50 | 0.25 | 0.16 | 0.21 | 0.00 | - | 1 | 730 | 41.90% |
| SCHW241220P00045000 | 2024-05-08 12:22PM EDT | 45.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 2 | 86 | 39.65% |
| SCHW241220P00047500 | 2024-05-15 10:52AM EDT | 47.50 | 0.27 | 0.25 | 0.31 | -0.10 | -27.03% | 2 | 239 | 37.79% |
| SCHW241220P00050000 | 2024-05-14 10:43AM EDT | 50.00 | 0.38 | 0.32 | 0.38 | 0.00 | - | 1 | 570 | 35.94% |
| SCHW241220P00052500 | 2024-05-09 3:05PM EDT | 52.50 | 0.55 | 0.41 | 0.47 | 0.00 | - | 5 | 296 | 34.18% |
| SCHW241220P00055000 | 2024-05-15 1:41PM EDT | 55.00 | 0.59 | 0.56 | 0.59 | -0.05 | -7.81% | 81 | 823 | 32.64% |
| SCHW241220P00057500 | 2024-05-15 10:52AM EDT | 57.50 | 0.76 | 0.70 | 0.75 | -0.12 | -13.64% | 2 | 203 | 31.25% |
| SCHW241220P00060000 | 2024-05-14 1:27PM EDT | 60.00 | 1.15 | 0.91 | 0.96 | 0.00 | - | 8 | 1,072 | 29.98% |
| SCHW241220P00062500 | 2024-05-14 3:13PM EDT | 62.50 | 1.42 | 1.18 | 1.24 | 0.00 | - | 20 | 1,844 | 28.88% |
| SCHW241220P00065000 | 2024-05-15 12:32PM EDT | 65.00 | 1.65 | 1.51 | 1.58 | -0.17 | -9.34% | 8 | 926 | 27.76% |
| SCHW241220P00067500 | 2024-05-15 3:35PM EDT | 67.50 | 2.02 | 1.96 | 2.04 | -0.74 | -26.81% | 100 | 1,015 | 26.87% |
| SCHW241220P00070000 | 2024-05-15 11:04AM EDT | 70.00 | 2.65 | 2.50 | 2.58 | -0.45 | -14.52% | 27 | 914 | 25.87% |
| SCHW241220P00072500 | 2024-05-02 10:52AM EDT | 72.50 | 4.95 | 3.15 | 3.30 | 0.00 | - | 5 | 157 | 25.18% |
| SCHW241220P00075000 | 2024-05-13 1:07PM EDT | 75.00 | 5.35 | 3.95 | 4.10 | 0.00 | - | 18 | 171 | 24.23% |
| SCHW241220P00077500 | 2024-05-06 3:11PM EDT | 77.50 | 6.15 | 4.90 | 5.05 | 0.00 | - | 323 | 243 | 23.28% |
| SCHW241220P00080000 | 2024-05-15 10:24AM EDT | 80.00 | 6.54 | 6.05 | 6.20 | -0.33 | -4.80% | 1 | 37 | 22.49% |
| SCHW241220P00082500 | 2024-04-29 11:02AM EDT | 82.50 | 9.80 | 7.30 | 7.50 | 0.00 | - | - | 59 | 21.58% |
| SCHW241220P00085000 | 2024-05-14 12:16PM EDT | 85.00 | 10.15 | 8.80 | 9.00 | 0.00 | - | 3 | 3 | 20.74% |
© 2024 Yahoo. Todos los derechos reservados.