Mercado abrirá em 8 h 44 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.417,70 -8,20 (-0,34%) Bitcoin USD
69.833,17 -1.275,80 (-1,79%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 16.00 | 20.05 | 0.00 | - | 1 | 0 | 154.30% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.85 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 13.00 | 17.40 | 0.00 | - | - | 0 | 155.08% |
| SCHW240524C00065000 | 2024-05-16 9:36AM EDT | 65.00 | 12.85 | 12.25 | 16.05 | 0.00 | - | 1 | 1 | 140.04% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 11.00 | 15.40 | 0.00 | - | 1 | 0 | 136.72% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 10.30 | 12.70 | 0.00 | - | 1 | 1 | 168.07% |
| SCHW240524C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 8.41 | 9.00 | 13.00 | 0.00 | - | 4 | 9 | 93.75% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 8.35 | 12.05 | 0.00 | - | 1 | 0 | 109.57% |
| SCHW240524C00070000 | 2024-05-17 10:10AM EDT | 70.00 | 8.86 | 7.00 | 10.95 | 0.00 | - | 1 | 45 | 74.22% |
| SCHW240524C00071000 | 2024-05-20 10:23AM EDT | 71.00 | 7.44 | 6.00 | 9.95 | 0.00 | - | 2 | 16 | 66.80% |
| SCHW240524C00072000 | 2024-05-20 10:23AM EDT | 72.00 | 6.45 | 5.30 | 8.95 | 0.00 | - | 2 | 49 | 76.17% |
| SCHW240524C00073000 | 2024-05-20 12:05PM EDT | 73.00 | 5.30 | 4.00 | 8.10 | -0.75 | -12.40% | 1 | 371 | 60.74% |
| SCHW240524C00074000 | 2024-05-20 12:22PM EDT | 74.00 | 4.95 | 4.35 | 6.40 | 0.00 | - | 648 | 1,070 | 74.61% |
| SCHW240524C00075000 | 2024-05-21 3:59PM EDT | 75.00 | 4.05 | 3.85 | 4.40 | +0.13 | +3.32% | 2,024 | 3,531 | 65.53% |
| SCHW240524C00076000 | 2024-05-21 3:34PM EDT | 76.00 | 3.45 | 2.87 | 4.10 | +0.54 | +18.56% | 363 | 1,600 | 58.69% |
| SCHW240524C00077000 | 2024-05-21 3:57PM EDT | 77.00 | 2.36 | 2.14 | 2.68 | +0.38 | +19.19% | 14 | 1,745 | 54.88% |
| SCHW240524C00078000 | 2024-05-21 3:59PM EDT | 78.00 | 1.51 | 1.48 | 1.60 | +0.17 | +12.69% | 1,303 | 1,974 | 38.48% |
| SCHW240524C00079000 | 2024-05-21 3:59PM EDT | 79.00 | 0.93 | 0.93 | 0.97 | +0.17 | +22.37% | 3,426 | 3,668 | 35.69% |
| SCHW240524C00080000 | 2024-05-21 3:55PM EDT | 80.00 | 0.53 | 0.51 | 0.57 | +0.03 | +6.00% | 919 | 1,422 | 35.74% |
| SCHW240524C00081000 | 2024-05-21 3:59PM EDT | 81.00 | 0.26 | 0.26 | 0.31 | +0.04 | +18.18% | 389 | 862 | 35.94% |
| SCHW240524C00082000 | 2024-05-21 3:59PM EDT | 82.00 | 0.14 | 0.12 | 0.16 | +0.04 | +40.00% | 52 | 168 | 36.52% |
| SCHW240524C00083000 | 2024-05-21 3:29PM EDT | 83.00 | 0.08 | 0.06 | 0.09 | +0.03 | +60.00% | 19 | 101 | 38.28% |
| SCHW240524C00084000 | 2024-05-21 2:38PM EDT | 84.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 13 | 8 | 41.41% |
| SCHW240524C00085000 | 2024-05-21 9:46AM EDT | 85.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 3 | 44.14% |
| SCHW240524C00087000 | 2024-05-20 9:47AM EDT | 87.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 30 | 35 | 52.73% |
| SCHW240524C00088000 | 2024-05-21 3:14PM EDT | 88.00 | 0.01 | 0.00 | 1.60 | 0.00 | - | 25 | 55 | 122.75% |
| SCHW240524C00090000 | 2024-05-21 3:28PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 240 | 60 | 59.38% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 379.69% |
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 74 | 212.50% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 15 | 182.03% |
| SCHW240524P00059000 | 2024-05-16 10:20AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 22 | 112.50% |
| SCHW240524P00060000 | 2024-05-16 10:20AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 644 | 874 | 128.13% |
| SCHW240524P00061000 | 2024-05-16 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 8 | 24 | 164.06% |
| SCHW240524P00062000 | 2024-05-17 10:08AM EDT | 62.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 278 | 446 | 242.97% |
| SCHW240524P00063000 | 2024-05-17 10:52AM EDT | 63.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 150 | 824 | 229.10% |
| SCHW240524P00064000 | 2024-05-17 10:53AM EDT | 64.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 60 | 71 | 217.58% |
| SCHW240524P00065000 | 2024-05-20 1:53PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 709 | 177.15% |
| SCHW240524P00066000 | 2024-05-21 10:56AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 161 | 71.88% |
| SCHW240524P00067000 | 2024-05-21 2:40PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 319 | 159 | 76.56% |
| SCHW240524P00068000 | 2024-05-20 12:39PM EDT | 68.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 3 | 44 | 111.91% |
| SCHW240524P00069000 | 2024-05-21 11:36AM EDT | 69.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 1 | 104 | 70.31% |
| SCHW240524P00070000 | 2024-05-20 2:50PM EDT | 70.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 28 | 292 | 107.23% |
| SCHW240524P00071000 | 2024-05-21 9:38AM EDT | 71.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 33 | 423 | 58.59% |
| SCHW240524P00072000 | 2024-05-21 2:54PM EDT | 72.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 10 | 868 | 51.95% |
| SCHW240524P00073000 | 2024-05-21 2:54PM EDT | 73.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 7 | 968 | 52.73% |
| SCHW240524P00074000 | 2024-05-21 1:40PM EDT | 74.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 111 | 427 | 44.14% |
| SCHW240524P00075000 | 2024-05-21 3:59PM EDT | 75.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 183 | 2,551 | 39.65% |
| SCHW240524P00076000 | 2024-05-21 3:59PM EDT | 76.00 | 0.15 | 0.14 | 0.18 | +0.01 | +7.14% | 418 | 955 | 37.50% |
| SCHW240524P00077000 | 2024-05-21 3:59PM EDT | 77.00 | 0.28 | 0.28 | 0.32 | 0.00 | - | 671 | 884 | 35.25% |
| SCHW240524P00078000 | 2024-05-21 3:59PM EDT | 78.00 | 0.59 | 0.53 | 0.58 | -0.01 | -1.67% | 1,228 | 1,085 | 33.99% |
| SCHW240524P00079000 | 2024-05-21 3:59PM EDT | 79.00 | 0.98 | 0.93 | 1.03 | -0.09 | -8.41% | 1,139 | 1,373 | 34.28% |
| SCHW240524P00080000 | 2024-05-21 3:48PM EDT | 80.00 | 1.38 | 1.52 | 1.60 | -0.35 | -20.23% | 106 | 95 | 33.11% |
| SCHW240524P00082000 | 2024-05-20 12:55PM EDT | 82.00 | 3.10 | 2.76 | 3.70 | 0.00 | - | 6 | 4 | 59.28% |
© 2024 Yahoo. Todos os direitos reservados.