Mercados españoles cerrados
S&P 500
5.302,15 +55,47 (+1,06%) Nasdaq
16.735,03 +223,85 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2024-04-25 2:30PM EDT | 25.00 | 50.50 | 53.15 | 56.10 | 0.00 | - | 1 | 61 | 63.67% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-03-04 3:41PM EDT | 30.00 | 39.69 | 40.55 | 45.35 | 0.00 | - | 2 | 166 | 0.00% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 40.85 | 43.30 | 47.00 | 0.00 | - | 1 | 146 | 51.50% |
| SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW251219C00040000 | 2024-05-01 3:12PM EDT | 40.00 | 37.73 | 38.55 | 42.60 | 0.00 | - | 3 | 214 | 59.85% |
| SCHW251219C00042500 | 2024-05-08 1:25PM EDT | 42.50 | 36.44 | 38.15 | 39.45 | 0.00 | - | 1 | 28 | 52.15% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 0.00% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 32.60 | 34.75 | 0.00 | - | 1 | 34 | 46.39% |
| SCHW251219C00050000 | 2024-05-15 12:41PM EDT | 50.00 | 32.29 | 30.60 | 34.60 | +1.49 | +4.84% | 4 | 444 | 53.24% |
| SCHW251219C00052500 | 2024-05-08 10:51AM EDT | 52.50 | 28.06 | 30.20 | 31.00 | 0.00 | - | 2 | 180 | 45.00% |
| SCHW251219C00055000 | 2024-05-14 12:27PM EDT | 55.00 | 27.01 | 28.30 | 30.40 | 0.00 | - | 1 | 443 | 48.85% |
| SCHW251219C00057500 | 2024-04-17 12:06PM EDT | 57.50 | 21.90 | 26.50 | 28.10 | 0.00 | - | 3 | 45 | 45.94% |
| SCHW251219C00060000 | 2024-05-08 10:00AM EDT | 60.00 | 22.65 | 24.50 | 25.00 | 0.00 | - | 1 | 441 | 40.37% |
| SCHW251219C00062500 | 2024-05-08 10:00AM EDT | 62.50 | 20.20 | 22.75 | 23.20 | 0.00 | - | 5 | 671 | 39.33% |
| SCHW251219C00065000 | 2024-05-15 1:06PM EDT | 65.00 | 21.03 | 21.05 | 22.40 | +1.77 | +9.19% | 5 | 450 | 41.22% |
| SCHW251219C00067500 | 2024-05-06 3:39PM EDT | 67.50 | 18.45 | 19.40 | 19.85 | 0.00 | - | 3 | 61 | 37.58% |
| SCHW251219C00070000 | 2024-05-14 9:30AM EDT | 70.00 | 15.00 | 17.85 | 18.25 | 0.00 | - | 10 | 416 | 36.71% |
| SCHW251219C00072500 | 2024-05-03 2:10PM EDT | 72.50 | 14.94 | 16.30 | 16.75 | 0.00 | - | 1 | 194 | 35.95% |
| SCHW251219C00075000 | 2024-05-15 10:57AM EDT | 75.00 | 15.05 | 14.90 | 15.30 | +0.05 | +0.33% | 1 | 280 | 35.18% |
| SCHW251219C00077500 | 2024-05-09 2:38PM EDT | 77.50 | 12.07 | 13.60 | 14.00 | 0.00 | - | 1 | 98 | 34.64% |
| SCHW251219C00080000 | 2024-05-07 1:23PM EDT | 80.00 | 11.10 | 12.35 | 12.75 | 0.00 | - | 4 | 594 | 34.06% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 82.50 | 9.45 | 11.05 | 11.45 | 0.00 | - | - | 3 | 33.19% |
| SCHW251219C00085000 | 2024-05-14 11:46AM EDT | 85.00 | 9.70 | 10.10 | 10.35 | 0.00 | - | 1 | 63 | 32.67% |
| SCHW251219C00090000 | 2024-04-09 2:22PM EDT | 90.00 | 6.20 | 6.65 | 7.10 | 0.00 | - | 2 | 202 | 28.43% |
| SCHW251219C00095000 | 2024-04-15 3:51PM EDT | 95.00 | 4.80 | 6.35 | 6.85 | 0.00 | - | 1 | 27 | 31.25% |
| SCHW251219C00100000 | 2024-05-15 1:06PM EDT | 100.00 | 5.18 | 5.05 | 5.40 | +1.54 | +42.31% | 5 | 36 | 30.39% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 4.00 | 5.05 | 0.00 | - | 5 | 81 | 32.11% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2024-05-02 1:43PM EDT | 25.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 2 | 446 | 51.66% |
| SCHW251219P00027500 | 2024-05-10 2:48PM EDT | 27.50 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 385 | 49.56% |
| SCHW251219P00030000 | 2024-05-02 1:42PM EDT | 30.00 | 0.39 | 0.18 | 0.64 | 0.00 | - | 2 | 131 | 47.27% |
| SCHW251219P00032500 | 2024-05-06 3:02PM EDT | 32.50 | 0.51 | 0.22 | 0.76 | 0.00 | - | 2 | 160 | 45.39% |
| SCHW251219P00035000 | 2024-05-10 3:58PM EDT | 35.00 | 0.62 | 0.55 | 0.79 | 0.00 | - | 2 | 610 | 42.36% |
| SCHW251219P00037500 | 2024-04-30 10:36AM EDT | 37.50 | 1.00 | 0.27 | 1.23 | 0.00 | - | 1 | 52 | 43.68% |
| SCHW251219P00040000 | 2024-05-08 1:27PM EDT | 40.00 | 1.03 | 0.56 | 1.17 | 0.00 | - | 1 | 702 | 39.92% |
| SCHW251219P00042500 | 2024-05-02 1:27PM EDT | 42.50 | 1.17 | 0.87 | 1.10 | 0.00 | - | 2 | 946 | 36.30% |
| SCHW251219P00045000 | 2024-05-02 1:29PM EDT | 45.00 | 1.42 | 1.07 | 1.31 | 0.00 | - | 2 | 1,342 | 35.12% |
| SCHW251219P00047500 | 2024-05-02 1:38PM EDT | 47.50 | 1.73 | 1.30 | 1.55 | 0.00 | - | 2 | 712 | 33.99% |
| SCHW251219P00050000 | 2024-05-14 2:13PM EDT | 50.00 | 1.89 | 1.57 | 1.81 | 0.00 | - | 1 | 672 | 32.81% |
| SCHW251219P00052500 | 2024-05-03 1:31PM EDT | 52.50 | 2.28 | 1.89 | 2.16 | 0.00 | - | 20 | 800 | 31.96% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 55.00 | 2.71 | 2.26 | 2.55 | 0.00 | - | 20 | 241 | 31.09% |
| SCHW251219P00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 2.66 | 2.98 | 0.00 | - | 80 | 153 | 30.20% |
| SCHW251219P00060000 | 2024-05-14 10:25AM EDT | 60.00 | 3.38 | 3.15 | 3.50 | 0.00 | - | 10 | 295 | 29.47% |
| SCHW251219P00062500 | 2024-05-03 12:22PM EDT | 62.50 | 4.35 | 3.70 | 4.35 | 0.00 | - | 1 | 72 | 29.67% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 65.00 | 6.10 | 4.35 | 4.60 | 0.00 | - | 20 | 214 | 27.59% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 5.00 | 5.35 | 0.00 | - | 1 | 59 | 27.00% |
| SCHW251219P00070000 | 2024-05-06 1:54PM EDT | 70.00 | 6.55 | 5.80 | 6.10 | 0.00 | - | 3 | 107 | 26.18% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 36.23% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 75.00 | 10.24 | 7.60 | 7.95 | 0.00 | - | 2 | 60 | 24.85% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 77.50 | 9.30 | 8.60 | 9.00 | 0.00 | - | 2 | 2 | 24.16% |
| SCHW251219P00080000 | 2024-05-14 11:49AM EDT | 80.00 | 10.50 | 9.70 | 10.10 | 0.00 | - | 2 | 60 | 23.37% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 85.00 | 13.05 | 12.20 | 12.60 | 0.00 | - | 2 | 1 | 21.78% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 67.83% |
© 2024 Yahoo. Todos los derechos reservados.