Mercados españoles cerrados
S&P 500
5.302,55 +55,87 (+1,06%) Nasdaq
16.741,61 +230,43 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,86 +0,48 (+0,58%) Bitcoin EUR
60.354,23 +3.851,14 (+6,82%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:19PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-03 9:30AM EDT | 22.50 | 54.00 | 54.20 | 58.00 | 0.00 | - | 4 | 171 | 75.68% |
| SCHW250117C00025000 | 2024-05-15 11:40AM EDT | 25.00 | 53.34 | 51.90 | 55.55 | +5.72 | +12.01% | 1 | 66 | 75.20% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW250117C00030000 | 2024-05-15 1:53PM EDT | 30.00 | 48.77 | 47.25 | 50.70 | +1.77 | +3.77% | 2 | 292 | 71.19% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-05-15 12:45PM EDT | 35.00 | 44.07 | 43.60 | 44.90 | +1.07 | +2.49% | 2 | 787 | 66.28% |
| SCHW250117C00037500 | 2024-05-14 1:44PM EDT | 37.50 | 39.87 | 40.30 | 43.65 | 0.00 | - | 10 | 315 | 64.89% |
| SCHW250117C00040000 | 2024-05-10 1:06PM EDT | 40.00 | 37.22 | 38.70 | 40.50 | 0.00 | - | 2 | 608 | 61.77% |
| SCHW250117C00042500 | 2024-05-07 10:46AM EDT | 42.50 | 35.29 | 35.15 | 38.90 | 0.00 | - | 12 | 94 | 56.15% |
| SCHW250117C00045000 | 2024-05-14 9:36AM EDT | 45.00 | 31.47 | 34.15 | 35.55 | 0.00 | - | 36 | 495 | 55.54% |
| SCHW250117C00047500 | 2024-05-01 11:13AM EDT | 47.50 | 27.82 | 30.85 | 34.20 | 0.00 | - | 7 | 474 | 52.97% |
| SCHW250117C00050000 | 2024-05-14 3:41PM EDT | 50.00 | 28.80 | 29.10 | 30.70 | 0.00 | - | 2 | 1,508 | 54.59% |
| SCHW250117C00052500 | 2024-05-09 10:46AM EDT | 52.50 | 25.88 | 27.80 | 28.10 | 0.00 | - | 1 | 567 | 49.39% |
| SCHW250117C00055000 | 2024-05-15 9:34AM EDT | 55.00 | 25.50 | 25.45 | 25.80 | +1.00 | +4.08% | 5 | 4,058 | 46.67% |
| SCHW250117C00057500 | 2024-05-15 2:14PM EDT | 57.50 | 23.30 | 23.25 | 24.20 | +2.49 | +11.97% | 2 | 549 | 48.38% |
| SCHW250117C00060000 | 2024-05-15 2:46PM EDT | 60.00 | 21.20 | 21.20 | 21.45 | +1.00 | +4.95% | 18 | 1,853 | 42.55% |
| SCHW250117C00062500 | 2024-05-07 1:28PM EDT | 62.50 | 17.25 | 19.05 | 19.30 | 0.00 | - | 7 | 1,103 | 40.37% |
| SCHW250117C00065000 | 2024-05-15 2:49PM EDT | 65.00 | 17.05 | 17.10 | 17.25 | +1.15 | +7.23% | 4 | 3,197 | 38.53% |
| SCHW250117C00067500 | 2024-05-14 11:43AM EDT | 67.50 | 14.23 | 15.10 | 15.35 | 0.00 | - | 2 | 2,346 | 37.16% |
| SCHW250117C00070000 | 2024-05-15 1:00PM EDT | 70.00 | 12.70 | 11.40 | 13.50 | +0.20 | +1.60% | 117 | 4,994 | 35.69% |
| SCHW250117C00072500 | 2024-05-14 2:09PM EDT | 72.50 | 10.29 | 11.65 | 11.80 | 0.00 | - | 117 | 2,383 | 34.53% |
| SCHW250117C00075000 | 2024-05-15 2:15PM EDT | 75.00 | 10.00 | 10.05 | 10.15 | +0.95 | +10.50% | 17 | 4,473 | 33.20% |
| SCHW250117C00077500 | 2024-05-15 2:14PM EDT | 77.50 | 8.55 | 8.55 | 8.70 | +0.90 | +11.76% | 3 | 2,251 | 32.28% |
| SCHW250117C00080000 | 2024-05-15 2:40PM EDT | 80.00 | 7.16 | 7.25 | 7.45 | +0.69 | +10.66% | 29 | 6,490 | 31.69% |
| SCHW250117C00082500 | 2024-05-06 9:46AM EDT | 82.50 | 5.31 | 6.05 | 6.20 | 0.00 | - | 5 | 1,754 | 30.66% |
| SCHW250117C00085000 | 2024-05-15 10:41AM EDT | 85.00 | 5.00 | 5.05 | 5.15 | +0.60 | +13.64% | 12 | 3,090 | 29.97% |
| SCHW250117C00087500 | 2024-05-15 2:54PM EDT | 87.50 | 4.15 | 4.10 | 4.25 | +0.97 | +43.89% | 2 | 781 | 29.41% |
| SCHW250117C00090000 | 2024-05-15 12:50PM EDT | 90.00 | 3.32 | 3.35 | 3.50 | +0.47 | +16.49% | 32 | 2,043 | 29.01% |
| SCHW250117C00092500 | 2024-05-15 2:41PM EDT | 92.50 | 2.70 | 2.71 | 2.80 | +0.65 | +31.71% | 6 | 288 | 28.38% |
| SCHW250117C00095000 | 2024-05-14 3:21PM EDT | 95.00 | 1.88 | 2.18 | 2.26 | 0.00 | - | 230 | 432 | 28.05% |
| SCHW250117C00100000 | 2024-05-15 1:40PM EDT | 100.00 | 1.38 | 1.38 | 1.44 | +0.18 | +15.00% | 100 | 801 | 27.48% |
| SCHW250117C00105000 | 2024-04-24 10:21AM EDT | 105.00 | 0.74 | 0.86 | 0.93 | 0.00 | - | 1 | 132 | 27.32% |
| SCHW250117C00110000 | 2024-04-23 12:58PM EDT | 110.00 | 0.47 | 0.52 | 0.58 | 0.00 | - | 10 | 67 | 27.08% |
| SCHW250117C00115000 | 2024-04-30 2:49PM EDT | 115.00 | 0.28 | 0.32 | 0.37 | 0.00 | - | 2 | 246 | 27.08% |
| SCHW250117C00120000 | 2024-05-15 2:38PM EDT | 120.00 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 1 | 86 | 27.00% |
| SCHW250117C00125000 | 2024-05-09 9:53AM EDT | 125.00 | 0.11 | 0.14 | 0.19 | 0.00 | - | 2 | 589 | 28.17% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-04-26 11:21AM EDT | 22.50 | 0.08 | 0.05 | 0.17 | 0.00 | - | 5 | 1,191 | 68.56% |
| SCHW250117P00025000 | 2024-04-15 12:57PM EDT | 25.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 11 | 372 | 60.94% |
| SCHW250117P00027500 | 2024-05-03 3:41PM EDT | 27.50 | 0.10 | 0.01 | 0.41 | 0.00 | - | 2 | 135 | 63.97% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 630 | 52.93% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.04 | 0.29 | 0.00 | - | 2 | 109 | 52.44% |
| SCHW250117P00035000 | 2024-05-03 10:13AM EDT | 35.00 | 0.20 | 0.10 | 0.16 | 0.00 | - | 20 | 2,322 | 48.15% |
| SCHW250117P00037500 | 2024-05-13 9:37AM EDT | 37.50 | 0.19 | 0.14 | 0.19 | 0.00 | - | 2 | 253 | 45.61% |
| SCHW250117P00040000 | 2024-05-15 2:57PM EDT | 40.00 | 0.21 | 0.18 | 0.23 | -0.02 | -8.00% | 5 | 3,156 | 43.41% |
| SCHW250117P00042500 | 2024-05-08 10:46AM EDT | 42.50 | 0.32 | 0.23 | 0.28 | 0.00 | - | 4 | 2,854 | 41.36% |
| SCHW250117P00045000 | 2024-05-14 11:27AM EDT | 45.00 | 0.33 | 0.29 | 0.35 | 0.00 | - | 1 | 7,886 | 39.60% |
| SCHW250117P00047500 | 2024-05-15 12:05PM EDT | 47.50 | 0.41 | 0.36 | 0.42 | -0.07 | -14.58% | 30 | 5,252 | 37.60% |
| SCHW250117P00050000 | 2024-05-10 2:47PM EDT | 50.00 | 0.53 | 0.46 | 0.51 | 0.00 | - | 55 | 6,648 | 35.82% |
| SCHW250117P00052500 | 2024-05-13 12:51PM EDT | 52.50 | 0.72 | 0.58 | 0.63 | 0.00 | - | 1 | 1,128 | 34.23% |
| SCHW250117P00055000 | 2024-05-15 2:05PM EDT | 55.00 | 0.76 | 0.73 | 0.78 | -0.11 | -12.64% | 62 | 7,471 | 32.74% |
| SCHW250117P00057500 | 2024-05-15 12:43PM EDT | 57.50 | 0.96 | 0.91 | 0.98 | -0.14 | -12.73% | 110 | 2,419 | 31.45% |
| SCHW250117P00060000 | 2024-05-10 1:22PM EDT | 60.00 | 1.21 | 1.15 | 1.23 | -0.18 | -12.95% | 1 | 8,740 | 30.23% |
| SCHW250117P00062500 | 2024-05-15 1:42PM EDT | 62.50 | 1.52 | 1.46 | 1.54 | -0.27 | -15.08% | 2 | 1,091 | 29.05% |
| SCHW250117P00065000 | 2024-05-15 2:11PM EDT | 65.00 | 1.92 | 1.84 | 1.93 | -0.23 | -10.70% | 3 | 5,441 | 27.98% |
| SCHW250117P00067500 | 2024-05-15 2:23PM EDT | 67.50 | 2.41 | 2.34 | 2.41 | -0.33 | -12.04% | 58 | 4,517 | 26.97% |
| SCHW250117P00070000 | 2024-05-14 2:34PM EDT | 70.00 | 3.40 | 2.94 | 3.05 | 0.00 | - | 125 | 4,883 | 26.26% |
| SCHW250117P00072500 | 2024-05-15 2:05PM EDT | 72.50 | 3.78 | 3.65 | 3.75 | -0.79 | -17.29% | 10 | 1,339 | 25.29% |
| SCHW250117P00075000 | 2024-05-14 11:25AM EDT | 75.00 | 4.95 | 4.50 | 4.60 | 0.00 | - | 39 | 2,958 | 24.42% |
| SCHW250117P00077500 | 2024-05-15 2:38PM EDT | 77.50 | 5.65 | 5.50 | 5.60 | -1.35 | -19.29% | 24 | 765 | 23.58% |
| SCHW250117P00080000 | 2024-05-15 12:31PM EDT | 80.00 | 6.85 | 6.65 | 6.80 | -0.75 | -9.87% | 402 | 361 | 22.93% |
| SCHW250117P00082500 | 2024-05-15 2:37PM EDT | 82.50 | 8.15 | 7.90 | 8.05 | -1.15 | -12.37% | 5 | 3 | 21.83% |
| SCHW250117P00085000 | 2024-05-14 12:31PM EDT | 85.00 | 10.60 | 9.40 | 9.60 | 0.00 | - | 1 | 13 | 21.24% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 101.32% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 104.49% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 133.44% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 131.96% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 89.26% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 134.75% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 45.00 | 48.70 | 0.00 | - | 5 | 0 | 46.92% |
© 2024 Yahoo. Todos los derechos reservados.