Mercados españoles cerrados
S&P 500
5.304,39 +57,71 (+1,10%) Nasdaq
16.738,72 +227,54 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-05-07 9:40AM EDT | 35.00 | 41.68 | 41.40 | 45.40 | 0.00 | - | 3 | 0 | 312.50% |
| SCHW240517C00040000 | 2024-05-08 1:55PM EDT | 40.00 | 36.60 | 36.35 | 40.30 | 0.00 | - | 10 | 10 | 638.48% |
| SCHW240517C00045000 | 2024-05-08 3:03PM EDT | 45.00 | 30.95 | 31.45 | 35.25 | 0.00 | - | 10 | 0 | 542.77% |
| SCHW240517C00047500 | 2024-05-08 3:03PM EDT | 47.50 | 27.80 | 29.20 | 32.50 | 0.00 | - | 35 | 0 | 479.10% |
| SCHW240517C00050000 | 2024-05-08 3:03PM EDT | 50.00 | 25.65 | 26.40 | 30.10 | 0.00 | - | 60 | 0 | 449.02% |
| SCHW240517C00055000 | 2024-05-08 3:03PM EDT | 55.00 | 21.25 | 23.15 | 25.35 | 0.00 | - | 4 | 0 | 305.66% |
| SCHW240517C00057500 | 2024-05-08 3:03PM EDT | 57.50 | 18.65 | 20.30 | 22.80 | 0.00 | - | 1 | 0 | 256.45% |
| SCHW240517C00060000 | 2024-05-08 3:03PM EDT | 60.00 | 16.20 | 18.20 | 20.35 | 0.00 | - | 5 | 0 | 248.34% |
| SCHW240517C00062500 | 2024-05-08 1:55PM EDT | 62.50 | 13.80 | 14.15 | 17.05 | 0.00 | - | 10 | 0 | 239.45% |
| SCHW240517C00065000 | 2024-05-14 3:59PM EDT | 65.00 | 12.00 | 12.75 | 13.50 | 0.00 | - | 2 | 9 | 115.63% |
| SCHW240517C00067000 | 2024-05-10 11:26AM EDT | 67.00 | 8.55 | 10.75 | 13.10 | 0.00 | - | 1 | 0 | 144.63% |
| SCHW240517C00067500 | 2024-05-14 2:42PM EDT | 67.50 | 9.30 | 10.65 | 12.60 | 0.00 | - | 7 | 26 | 153.91% |
| SCHW240517C00068000 | 2024-05-10 11:26AM EDT | 68.00 | 7.55 | 10.25 | 11.10 | 0.00 | - | 1 | 0 | 113.28% |
| SCHW240517C00069000 | 2024-05-08 12:49PM EDT | 69.00 | 7.10 | 9.25 | 9.55 | 0.00 | - | 1 | 0 | 57.81% |
| SCHW240517C00070000 | 2024-05-15 12:32PM EDT | 70.00 | 8.20 | 8.20 | 9.05 | +1.00 | +13.89% | 16 | 67 | 90.63% |
| SCHW240517C00071000 | 2024-05-15 2:25PM EDT | 71.00 | 7.24 | 7.00 | 9.05 | +1.99 | +37.90% | 3 | 17 | 110.45% |
| SCHW240517C00072000 | 2024-05-09 2:16PM EDT | 72.00 | 3.85 | 5.50 | 8.40 | 0.00 | - | 212 | 1 | 95.51% |
| SCHW240517C00072500 | 2024-05-15 3:19PM EDT | 72.50 | 5.95 | 5.85 | 6.00 | +1.50 | +33.71% | 26 | 2,798 | 56.84% |
| SCHW240517C00073000 | 2024-05-15 1:03PM EDT | 73.00 | 5.12 | 5.35 | 5.90 | +0.57 | +12.53% | 1 | 118 | 64.26% |
| SCHW240517C00074000 | 2024-05-15 10:34AM EDT | 74.00 | 4.00 | 4.25 | 5.55 | +1.41 | +54.44% | 6 | 405 | 71.68% |
| SCHW240517C00075000 | 2024-05-15 3:14PM EDT | 75.00 | 3.45 | 3.25 | 3.50 | +1.32 | +61.97% | 344 | 5,098 | 36.72% |
| SCHW240517C00076000 | 2024-05-15 2:28PM EDT | 76.00 | 2.27 | 2.37 | 2.77 | +0.77 | +51.33% | 223 | 1,302 | 43.75% |
| SCHW240517C00077000 | 2024-05-15 3:25PM EDT | 77.00 | 1.56 | 1.49 | 1.57 | +0.74 | +90.24% | 260 | 2,231 | 23.24% |
| SCHW240517C00077500 | 2024-05-15 3:30PM EDT | 77.50 | 1.13 | 1.12 | 1.17 | +0.51 | +80.95% | 486 | 1,621 | 22.27% |
| SCHW240517C00078000 | 2024-05-15 3:16PM EDT | 78.00 | 0.79 | 0.80 | 0.82 | +0.37 | +88.10% | 352 | 506 | 21.39% |
| SCHW240517C00079000 | 2024-05-15 3:22PM EDT | 79.00 | 0.35 | 0.32 | 0.34 | +0.16 | +84.21% | 1,279 | 411 | 20.95% |
| SCHW240517C00080000 | 2024-05-15 2:48PM EDT | 80.00 | 0.09 | 0.10 | 0.12 | +0.02 | +28.57% | 336 | 1,847 | 21.58% |
| SCHW240517C00081000 | 2024-05-15 1:17PM EDT | 81.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 59 | 119 | 22.85% |
| SCHW240517C00082000 | 2024-05-15 2:55PM EDT | 82.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 58 | 372 | 27.74% |
| SCHW240517C00082500 | 2024-05-09 12:53PM EDT | 82.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 29 | 28.91% |
| SCHW240517C00083000 | 2024-05-13 12:02PM EDT | 83.00 | 0.50 | 0.00 | 0.02 | 0.00 | - | 2 | 71 | 31.64% |
| SCHW240517C00084000 | 2024-05-06 3:53PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 279 | 43.36% |
| SCHW240517C00085000 | 2024-05-14 10:21AM EDT | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 163 | 56.25% |
| SCHW240517C00086000 | 2024-05-14 1:34PM EDT | 86.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 43 | 47.66% |
| SCHW240517C00087000 | 2024-05-13 10:25AM EDT | 87.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.95% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 124.02% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 146.29% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 3 | 184.18% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 264.06% |
| SCHW240517P00047500 | 2024-05-01 10:31AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 50.00% |
| SCHW240517P00050000 | 2024-05-08 12:16PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 834 | 168.75% |
| SCHW240517P00055000 | 2024-05-10 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 86 | 137.50% |
| SCHW240517P00057500 | 2024-05-10 10:12AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 329 | 128.13% |
| SCHW240517P00060000 | 2024-05-08 12:00PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 705 | 125.78% |
| SCHW240517P00062000 | 2024-05-09 12:13PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 470 | 969 | 104.69% |
| SCHW240517P00062500 | 2024-05-14 11:05AM EDT | 62.50 | 0.01 | 0.00 | 0.68 | 0.00 | - | 3 | 893 | 170.31% |
| SCHW240517P00063000 | 2024-05-13 11:46AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 798 | 87.50% |
| SCHW240517P00064000 | 2024-05-13 11:46AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 220 | 81.25% |
| SCHW240517P00065000 | 2024-05-15 2:07PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,483 | 75.00% |
| SCHW240517P00066000 | 2024-05-07 9:30AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 70.31% |
| SCHW240517P00067000 | 2024-05-09 12:31PM EDT | 67.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 28 | 65.63% |
| SCHW240517P00067500 | 2024-05-14 11:57AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,152 | 62.50% |
| SCHW240517P00068000 | 2024-05-15 9:48AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 40 | 59.38% |
| SCHW240517P00069000 | 2024-05-14 10:13AM EDT | 69.00 | 0.01 | 0.01 | 0.32 | 0.00 | - | 74 | 115 | 91.60% |
| SCHW240517P00070000 | 2024-05-15 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 2,620 | 52.34% |
| SCHW240517P00071000 | 2024-05-15 2:50PM EDT | 71.00 | 0.01 | 0.00 | 0.47 | -0.02 | -66.67% | 200 | 589 | 81.93% |
| SCHW240517P00072000 | 2024-05-14 11:26AM EDT | 72.00 | 0.03 | 0.01 | 0.47 | 0.00 | - | 15 | 478 | 73.54% |
| SCHW240517P00072500 | 2024-05-15 2:26PM EDT | 72.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,308 | 41.41% |
| SCHW240517P00073000 | 2024-05-15 12:24PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 103 | 1,055 | 38.28% |
| SCHW240517P00074000 | 2024-05-15 3:23PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 329 | 968 | 32.03% |
| SCHW240517P00075000 | 2024-05-15 2:46PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 82 | 1,397 | 27.74% |
| SCHW240517P00076000 | 2024-05-15 3:24PM EDT | 76.00 | 0.04 | 0.04 | 0.05 | -0.29 | -85.29% | 774 | 1,231 | 23.05% |
| SCHW240517P00077000 | 2024-05-15 2:49PM EDT | 77.00 | 0.14 | 0.13 | 0.15 | -0.54 | -79.41% | 164 | 336 | 21.68% |
| SCHW240517P00077500 | 2024-05-15 3:04PM EDT | 77.50 | 0.23 | 0.22 | 0.24 | -0.68 | -74.73% | 63 | 54 | 20.56% |
| SCHW240517P00078000 | 2024-05-15 2:19PM EDT | 78.00 | 0.45 | 0.38 | 0.41 | -0.75 | -62.50% | 268 | 37 | 20.66% |
| SCHW240517P00079000 | 2024-05-15 2:53PM EDT | 79.00 | 0.97 | 0.89 | 0.93 | -2.00 | -67.34% | 16 | 7 | 20.17% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 1.64 | 2.05 | 0.00 | - | 2 | 0 | 36.82% |
| SCHW240517P00081000 | 2024-05-14 9:50AM EDT | 81.00 | 5.00 | 1.95 | 3.15 | 0.00 | - | 1 | 4 | 51.95% |
| SCHW240517P00082000 | 2024-05-06 1:53PM EDT | 82.00 | 5.61 | 2.58 | 5.60 | 0.00 | - | - | 0 | 59.08% |
© 2024 Yahoo. Todos los derechos reservados.