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
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.728,44 +4.128,22 (+7,29%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116C00025000 | 2024-05-15 1:30PM EDT | 25.00 | 55.25 | 52.00 | 57.00 | +6.71 | +13.82% | 1 | 5 | 57.13% |
| SCHW260116C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 38.70 | 43.00 | 47.50 | 0.00 | - | 2 | 60 | 0.00% |
| SCHW260116C00030000 | 2024-05-13 10:22AM EDT | 30.00 | 46.90 | 47.50 | 52.50 | 0.00 | - | 10 | 49 | 54.71% |
| SCHW260116C00032500 | 2024-03-20 1:46PM EDT | 32.50 | 38.10 | 40.00 | 45.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW260116C00035000 | 2024-03-22 9:30AM EDT | 35.00 | 39.85 | 38.00 | 43.00 | 0.00 | - | 3 | 14 | 0.00% |
| SCHW260116C00037500 | 2023-12-15 11:49AM EDT | 37.50 | 36.50 | 30.05 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW260116C00040000 | 2024-05-15 12:50PM EDT | 40.00 | 40.15 | 39.10 | 44.00 | +0.85 | +2.16% | 4 | 47 | 51.12% |
| SCHW260116C00042500 | 2024-04-19 10:03AM EDT | 42.50 | 34.23 | 37.40 | 41.30 | 0.00 | - | 1 | 8 | 59.41% |
| SCHW260116C00045000 | 2024-04-19 10:03AM EDT | 45.00 | 32.23 | 36.70 | 37.85 | 0.00 | - | 1 | 23 | 50.77% |
| SCHW260116C00047500 | 2024-05-06 10:51AM EDT | 47.50 | 32.25 | 33.40 | 37.40 | 0.00 | - | 1 | 10 | 56.30% |
| SCHW260116C00050000 | 2024-05-15 1:38PM EDT | 50.00 | 32.40 | 32.85 | 34.05 | +1.35 | +4.35% | 10 | 362 | 48.89% |
| SCHW260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 27.80 | 29.90 | 31.75 | 0.00 | - | 2 | 159 | 46.15% |
| SCHW260116C00055000 | 2024-05-15 12:47PM EDT | 55.00 | 28.79 | 28.50 | 31.15 | +1.54 | +5.65% | 3 | 907 | 49.73% |
| SCHW260116C00057500 | 2024-04-24 12:25PM EDT | 57.50 | 24.45 | 26.10 | 27.50 | 0.00 | - | 1 | 153 | 42.11% |
| SCHW260116C00060000 | 2024-05-10 9:32AM EDT | 60.00 | 22.70 | 24.35 | 25.65 | 0.00 | - | 8 | 1,652 | 40.98% |
| SCHW260116C00062500 | 2024-05-08 10:14AM EDT | 62.50 | 20.69 | 23.45 | 23.90 | 0.00 | - | 2 | 145 | 40.05% |
| SCHW260116C00065000 | 2024-05-14 10:25AM EDT | 65.00 | 20.45 | 21.40 | 22.65 | 0.00 | - | 24 | 347 | 40.49% |
| SCHW260116C00067500 | 2024-05-03 9:41AM EDT | 67.50 | 18.15 | 18.90 | 20.50 | 0.00 | - | 70 | 611 | 38.09% |
| SCHW260116C00070000 | 2024-05-15 12:25PM EDT | 70.00 | 18.25 | 17.40 | 18.90 | +1.00 | +5.80% | 35 | 956 | 37.20% |
| SCHW260116C00072500 | 2024-05-06 10:49AM EDT | 72.50 | 15.62 | 16.05 | 17.45 | 0.00 | - | 1 | 321 | 36.57% |
| SCHW260116C00075000 | 2024-05-15 3:25PM EDT | 75.00 | 15.51 | 15.65 | 16.00 | +1.54 | +11.02% | 9 | 718 | 35.79% |
| SCHW260116C00077500 | 2024-05-07 10:04AM EDT | 77.50 | 12.90 | 14.25 | 14.65 | 0.00 | - | 11 | 19 | 35.12% |
| SCHW260116C00080000 | 2024-05-15 3:49PM EDT | 80.00 | 13.05 | 13.10 | 13.45 | +0.94 | +7.76% | 111 | 615 | 34.68% |
| SCHW260116C00085000 | 2024-05-15 11:56AM EDT | 85.00 | 10.49 | 10.30 | 11.10 | +1.34 | +14.64% | 7 | 978 | 33.46% |
| SCHW260116C00090000 | 2024-05-15 10:36AM EDT | 90.00 | 8.94 | 8.70 | 9.10 | +1.06 | +13.45% | 2 | 682 | 32.50% |
| SCHW260116C00095000 | 2024-05-01 1:49PM EDT | 95.00 | 5.60 | 6.55 | 7.35 | 0.00 | - | 1 | 135 | 31.57% |
| SCHW260116C00100000 | 2024-05-15 2:54PM EDT | 100.00 | 5.60 | 4.75 | 5.90 | +0.50 | +9.80% | 3 | 307 | 30.81% |
| SCHW260116C00105000 | 2024-05-10 1:28PM EDT | 105.00 | 3.69 | 4.35 | 4.70 | 0.00 | - | 1 | 1,141 | 30.17% |
| SCHW260116C00110000 | 2024-05-14 3:29PM EDT | 110.00 | 3.17 | 3.40 | 3.75 | 0.00 | - | 2 | 4 | 29.71% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116P00025000 | 2024-04-19 3:34PM EDT | 25.00 | 0.34 | 0.02 | 0.94 | 0.00 | - | 8 | 222 | 51.22% |
| SCHW260116P00027500 | 2024-05-13 10:05AM EDT | 27.50 | 0.39 | 0.15 | 1.65 | 0.00 | - | 2 | 164 | 53.93% |
| SCHW260116P00030000 | 2024-05-07 10:01AM EDT | 30.00 | 0.49 | 0.20 | 1.73 | 0.00 | - | 2 | 115 | 50.71% |
| SCHW260116P00032500 | 2024-05-02 1:26PM EDT | 32.50 | 0.59 | 0.50 | 1.27 | 0.00 | - | 2 | 30 | 50.24% |
| SCHW260116P00035000 | 2024-05-14 3:49PM EDT | 35.00 | 0.65 | 0.58 | 0.85 | 0.00 | - | 2 | 635 | 42.19% |
| SCHW260116P00037500 | 2024-04-10 9:54AM EDT | 37.50 | 1.08 | 0.65 | 2.08 | 0.00 | - | 1 | 44 | 49.62% |
| SCHW260116P00040000 | 2024-04-29 2:14PM EDT | 40.00 | 1.05 | 0.65 | 1.20 | 0.00 | - | 10 | 331 | 39.36% |
| SCHW260116P00042500 | 2024-04-02 11:41AM EDT | 42.50 | 1.68 | 1.09 | 1.52 | 0.00 | - | 2 | 791 | 38.87% |
| SCHW260116P00045000 | 2024-05-10 2:51PM EDT | 45.00 | 1.30 | 1.09 | 1.84 | 0.00 | - | 1 | 697 | 38.04% |
| SCHW260116P00047500 | 2024-05-15 2:59PM EDT | 47.50 | 1.56 | 1.33 | 1.71 | -0.15 | -8.77% | 1 | 229 | 34.34% |
| SCHW260116P00050000 | 2024-05-14 2:36PM EDT | 50.00 | 1.93 | 1.63 | 1.90 | 0.00 | - | 15 | 4,655 | 32.69% |
| SCHW260116P00052500 | 2024-04-12 12:14PM EDT | 52.50 | 3.55 | 2.14 | 2.64 | 0.00 | - | 14 | 421 | 33.71% |
| SCHW260116P00055000 | 2024-04-29 10:30AM EDT | 55.00 | 2.90 | 2.33 | 2.63 | 0.00 | - | 1 | 2,348 | 30.88% |
| SCHW260116P00057500 | 2024-05-10 1:22PM EDT | 57.50 | 3.41 | 2.77 | 3.05 | 0.00 | - | 8 | 70 | 29.94% |
| SCHW260116P00060000 | 2024-05-08 2:56PM EDT | 60.00 | 3.75 | 3.30 | 3.55 | 0.00 | - | 7 | 811 | 29.13% |
| SCHW260116P00062500 | 2024-05-07 1:15PM EDT | 62.50 | 4.41 | 3.90 | 4.10 | 0.00 | - | 1 | 364 | 28.31% |
| SCHW260116P00065000 | 2024-05-15 11:38AM EDT | 65.00 | 4.65 | 4.45 | 4.90 | -0.40 | -7.92% | 8 | 788 | 28.09% |
| SCHW260116P00067500 | 2024-05-08 11:25AM EDT | 67.50 | 5.95 | 5.20 | 5.40 | 0.00 | - | 2 | 209 | 26.72% |
| SCHW260116P00070000 | 2024-05-15 11:01AM EDT | 70.00 | 6.05 | 6.00 | 6.10 | -0.45 | -6.81% | 12 | 524 | 25.78% |
| SCHW260116P00072500 | 2024-05-15 3:53PM EDT | 72.50 | 6.90 | 6.70 | 7.05 | -0.90 | -11.54% | 6 | 319 | 25.32% |
| SCHW260116P00075000 | 2024-05-15 3:54PM EDT | 75.00 | 7.80 | 7.60 | 8.00 | -0.80 | -9.30% | 9 | 270 | 24.63% |
| SCHW260116P00077500 | 2024-05-15 1:09PM EDT | 77.50 | 9.05 | 8.75 | 9.00 | -0.90 | -9.05% | 3 | 67 | 23.86% |
| SCHW260116P00080000 | 2024-05-09 2:28PM EDT | 80.00 | 11.20 | 9.75 | 10.10 | 0.00 | - | 4 | 61 | 23.10% |
| SCHW260116P00082500 | 2024-05-09 2:31PM EDT | 82.50 | 12.55 | 10.95 | 11.30 | 0.00 | - | 13 | 13 | 22.36% |
| SCHW260116P00085000 | 2024-05-02 1:58PM EDT | 85.00 | 14.66 | 11.80 | 12.70 | 0.00 | - | 2 | 204 | 21.86% |
| SCHW260116P00090000 | 2024-04-02 1:04PM EDT | 90.00 | 20.81 | 17.25 | 17.75 | 0.00 | - | 1 | 1 | 25.87% |
© 2024 Yahoo. Todos los derechos reservados.