Mercados españoles cerrados
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0647 -0,0027 (-0,26%) Petróleo Brent
86,89 -0,40 (-0,46%) Bitcoin EUR
59.785,52 +2.376,67 (+4,14%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00027500 | 2023-10-06 12:51PM EDT | 27.50 | 24.40 | 28.45 | 29.20 | 0.00 | - | 5 | 5 | 0.00% |
| SCHW240419C00030000 | 2023-12-11 3:46PM EDT | 30.00 | 34.43 | 34.40 | 37.45 | 0.00 | - | 2 | 25 | 0.00% |
| SCHW240419C00032500 | 2023-11-09 4:09PM EDT | 32.50 | 22.80 | 31.40 | 32.40 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW240419C00035000 | 2023-11-15 11:17AM EDT | 35.00 | 22.15 | 36.40 | 36.70 | 0.00 | - | 3 | 56 | 0.00% |
| SCHW240419C00037500 | 2023-12-14 12:13PM EDT | 37.50 | 32.95 | 27.05 | 29.80 | 0.00 | - | 1 | 48 | 0.00% |
| SCHW240419C00040000 | 2024-04-18 10:15AM EDT | 40.00 | 33.45 | 31.00 | 34.75 | 0.00 | - | 2 | 47 | 718.95% |
| SCHW240419C00042500 | 2024-04-17 2:10PM EDT | 42.50 | 30.40 | 28.45 | 32.25 | 0.00 | - | 1 | 104 | 660.94% |
| SCHW240419C00045000 | 2024-04-02 1:17PM EDT | 45.00 | 26.39 | 26.00 | 29.85 | 0.00 | - | 10 | 40 | 616.99% |
| SCHW240419C00047500 | 2024-04-03 11:47AM EDT | 47.50 | 24.14 | 23.45 | 27.35 | 0.00 | - | 7 | 31 | 564.26% |
| SCHW240419C00050000 | 2024-04-17 9:30AM EDT | 50.00 | 23.62 | 21.25 | 24.65 | 0.00 | - | 1 | 92 | 206.25% |
| SCHW240419C00052500 | 2024-04-08 1:48PM EDT | 52.50 | 19.90 | 19.15 | 22.25 | 0.00 | - | 3 | 163 | 272.66% |
| SCHW240419C00055000 | 2024-04-18 3:35PM EDT | 55.00 | 17.82 | 17.70 | 19.00 | +0.33 | +1.89% | 1 | 976 | 265.43% |
| SCHW240419C00057500 | 2024-04-18 2:51PM EDT | 57.50 | 15.50 | 14.40 | 15.85 | +1.82 | +13.30% | 6 | 709 | 231.84% |
| SCHW240419C00060000 | 2024-04-18 12:09PM EDT | 60.00 | 13.55 | 11.05 | 14.90 | +0.80 | +6.27% | 39 | 1,716 | 128.13% |
| SCHW240419C00062000 | 2024-03-20 12:05PM EDT | 62.00 | 7.50 | 9.05 | 12.10 | 0.00 | - | 1 | 4 | 240.23% |
| SCHW240419C00062500 | 2024-04-18 10:38AM EDT | 62.50 | 11.00 | 9.55 | 11.95 | +0.94 | +9.34% | 58 | 2,757 | 155.08% |
| SCHW240419C00063000 | 2024-04-08 9:30AM EDT | 63.00 | 9.18 | 8.05 | 11.20 | 0.00 | - | 10 | 15 | 231.84% |
| SCHW240419C00064000 | 2024-04-18 1:04PM EDT | 64.00 | 9.40 | 7.30 | 10.15 | +1.40 | +17.50% | 1 | 20 | 212.31% |
| SCHW240419C00065000 | 2024-04-18 2:10PM EDT | 65.00 | 8.01 | 7.55 | 9.90 | +0.35 | +4.57% | 39 | 6,045 | 166.21% |
| SCHW240419C00066000 | 2024-04-18 3:24PM EDT | 66.00 | 6.86 | 6.15 | 8.15 | -0.34 | -4.72% | 3 | 67 | 101.17% |
| SCHW240419C00067000 | 2024-04-17 9:30AM EDT | 67.00 | 6.75 | 3.85 | 6.30 | 0.00 | - | 1 | 115 | 104.10% |
| SCHW240419C00067500 | 2024-04-18 3:55PM EDT | 67.50 | 5.23 | 4.85 | 7.10 | -0.12 | -2.24% | 622 | 8,497 | 111.72% |
| SCHW240419C00068000 | 2024-04-18 3:25PM EDT | 68.00 | 4.86 | 3.25 | 5.40 | +0.86 | +21.50% | 10 | 325 | 99.22% |
| SCHW240419C00069000 | 2024-04-18 3:29PM EDT | 69.00 | 3.87 | 3.55 | 4.50 | 0.00 | - | 12 | 434 | 52.34% |
| SCHW240419C00070000 | 2024-04-18 3:51PM EDT | 70.00 | 3.00 | 2.58 | 4.80 | +0.30 | +11.11% | 625 | 7,857 | 88.67% |
| SCHW240419C00071000 | 2024-04-18 3:27PM EDT | 71.00 | 1.97 | 1.77 | 2.12 | +0.15 | +8.24% | 20 | 1,655 | 38.48% |
| SCHW240419C00072000 | 2024-04-18 3:25PM EDT | 72.00 | 1.08 | 1.00 | 1.17 | +0.13 | +13.68% | 216 | 2,993 | 27.74% |
| SCHW240419C00072500 | 2024-04-18 3:59PM EDT | 72.50 | 0.62 | 0.67 | 0.70 | -0.13 | -17.33% | 643 | 3,665 | 21.09% |
| SCHW240419C00073000 | 2024-04-18 3:59PM EDT | 73.00 | 0.35 | 0.39 | 0.42 | -0.08 | -18.60% | 1,432 | 2,364 | 21.09% |
| SCHW240419C00074000 | 2024-04-18 3:59PM EDT | 74.00 | 0.09 | 0.10 | 0.12 | -0.06 | -40.00% | 8,569 | 1,101 | 21.88% |
| SCHW240419C00075000 | 2024-04-18 3:47PM EDT | 75.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 608 | 5,149 | 25.20% |
| SCHW240419C00076000 | 2024-04-18 3:38PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 1,347 | 26.56% |
| SCHW240419C00077000 | 2024-04-18 1:15PM EDT | 77.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 1,257 | 42.58% |
| SCHW240419C00077500 | 2024-04-18 2:34PM EDT | 77.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 1,763 | 46.48% |
| SCHW240419C00078000 | 2024-04-18 10:37AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 40.63% |
| SCHW240419C00079000 | 2024-04-16 3:53PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 243 | 46.88% |
| SCHW240419C00080000 | 2024-04-18 1:08PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,756 | 50.00% |
| SCHW240419C00081000 | 2024-04-11 1:27PM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 105.66% |
| SCHW240419C00082000 | 2024-04-16 1:54PM EDT | 82.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 114.65% |
| SCHW240419C00085000 | 2024-04-12 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 284 | 78.13% |
| SCHW240419C00090000 | 2024-04-11 10:14AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 299 | 103.13% |
| SCHW240419C00095000 | 2024-04-17 10:52AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 125.00% |
| SCHW240419C00100000 | 2024-01-08 4:06PM EDT | 100.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 297.27% |
| SCHW240419C00105000 | 2024-04-17 11:39AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 168.75% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00025000 | 2024-03-01 12:10PM EDT | 25.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 59 | 628.13% |
| SCHW240419P00027500 | 2023-11-29 1:58PM EDT | 27.50 | 0.15 | 0.00 | 0.22 | 0.00 | - | 3 | 1,126 | 610.94% |
| SCHW240419P00030000 | 2024-03-01 2:56PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 5,136 | 531.25% |
| SCHW240419P00032500 | 2024-04-08 11:40AM EDT | 32.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 135 | 362.50% |
| SCHW240419P00035000 | 2024-01-26 3:58PM EDT | 35.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 46 | 460.94% |
| SCHW240419P00037500 | 2024-03-25 9:41AM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 300.00% |
| SCHW240419P00040000 | 2024-04-02 1:42PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,283 | 275.00% |
| SCHW240419P00042500 | 2024-03-28 3:17PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 835 | 250.00% |
| SCHW240419P00045000 | 2024-04-17 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,558 | 225.00% |
| SCHW240419P00047500 | 2024-04-17 10:55AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,813 | 200.00% |
| SCHW240419P00050000 | 2024-04-15 11:12AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,321 | 175.00% |
| SCHW240419P00052500 | 2024-04-18 9:43AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 4,272 | 156.25% |
| SCHW240419P00055000 | 2024-04-18 12:02PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 14,999 | 137.50% |
| SCHW240419P00056000 | 2024-04-12 12:32PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 16 | 128.13% |
| SCHW240419P00057000 | 2024-04-15 12:38PM EDT | 57.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 248 | 129.69% |
| SCHW240419P00057500 | 2024-04-15 10:25AM EDT | 57.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 113 | 1,613 | 258.59% |
| SCHW240419P00058000 | 2024-04-12 3:41PM EDT | 58.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1,070 | 1,015 | 112.50% |
| SCHW240419P00059000 | 2024-04-15 10:06AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 87 | 106.25% |
| SCHW240419P00060000 | 2024-04-18 3:18PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 3,602 | 96.88% |
| SCHW240419P00061000 | 2024-04-17 10:55AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 285 | 90.63% |
| SCHW240419P00062000 | 2024-04-18 9:59AM EDT | 62.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 32 | 151 | 96.88% |
| SCHW240419P00062500 | 2024-04-18 3:42PM EDT | 62.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 2,791 | 92.97% |
| SCHW240419P00063000 | 2024-04-16 1:20PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,386 | 75.00% |
| SCHW240419P00064000 | 2024-04-16 10:22AM EDT | 64.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 2,557 | 68.75% |
| SCHW240419P00065000 | 2024-04-18 3:36PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 5,915 | 59.38% |
| SCHW240419P00066000 | 2024-04-18 10:26AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 884 | 57.81% |
| SCHW240419P00067000 | 2024-04-18 12:07PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 518 | 50.00% |
| SCHW240419P00067500 | 2024-04-18 2:34PM EDT | 67.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 220 | 4,628 | 50.78% |
| SCHW240419P00068000 | 2024-04-18 12:10PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 28 | 1,088 | 46.88% |
| SCHW240419P00069000 | 2024-04-18 3:48PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 24 | 1,123 | 38.28% |
| SCHW240419P00070000 | 2024-04-18 3:09PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 235 | 3,267 | 32.42% |
| SCHW240419P00071000 | 2024-04-18 3:54PM EDT | 71.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 98 | 2,056 | 25.78% |
| SCHW240419P00072000 | 2024-04-18 3:35PM EDT | 72.00 | 0.17 | 0.13 | 0.15 | -0.19 | -52.78% | 2,608 | 2,183 | 22.27% |
| SCHW240419P00072500 | 2024-04-18 3:59PM EDT | 72.50 | 0.30 | 0.25 | 0.27 | -0.29 | -49.15% | 1,430 | 1,802 | 21.09% |
| SCHW240419P00073000 | 2024-04-18 3:58PM EDT | 73.00 | 0.55 | 0.44 | 0.49 | -0.25 | -31.25% | 1,497 | 1,138 | 21.09% |
| SCHW240419P00074000 | 2024-04-18 1:40PM EDT | 74.00 | 1.17 | 0.98 | 1.28 | -0.13 | -10.00% | 335 | 201 | 27.64% |
| SCHW240419P00075000 | 2024-04-18 10:11AM EDT | 75.00 | 1.80 | 1.98 | 2.37 | -0.70 | -28.00% | 11 | 183 | 46.58% |
| SCHW240419P00076000 | 2024-04-15 2:08PM EDT | 76.00 | 4.42 | 1.94 | 5.00 | 0.00 | - | 8 | 1 | 65.72% |
| SCHW240419P00077000 | 2024-03-26 1:35PM EDT | 77.00 | 5.95 | 2.53 | 5.55 | 0.00 | - | 1 | 1 | 140.04% |
| SCHW240419P00077500 | 2024-04-17 3:22PM EDT | 77.50 | 4.90 | 2.89 | 6.25 | 0.00 | - | 3 | 2 | 157.72% |
| SCHW240419P00078000 | 2024-04-18 11:05AM EDT | 78.00 | 4.55 | 4.45 | 5.65 | -2.38 | -34.34% | 3 | 0 | 101.86% |
| SCHW240419P00079000 | 2024-04-11 10:21AM EDT | 79.00 | 9.08 | 4.10 | 7.05 | 0.00 | - | - | 0 | 139.26% |
| SCHW240419P00080000 | 2024-04-17 3:22PM EDT | 80.00 | 7.40 | 5.10 | 8.20 | 0.00 | - | 3 | 37 | 160.45% |
© 2024 Yahoo. Todos los derechos reservados.