Mercado fechará em 2 h 44 min
BOVESPA
121.791,86 -306,23 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.205,21 -2.974,03 (-5,39%) PETROLEO CRU
74,22 -2,77 (-3,60%) OURO
2.374,80 +29,00 (+1,24%) Bitcoin USD
68.899,78 +921,70 (+1,36%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:16PM EDT. Mercado aberto.
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00064000 | 2024-05-15 2:27PM EDT | 64.00 | 14.45 | 8.00 | 8.50 | 0.00 | - | 2 | 1 | 62.50% |
| SCHW240607C00065000 | 2024-05-24 3:56PM EDT | 65.00 | 6.80 | 7.05 | 7.40 | 0.00 | - | 1 | 2 | 52.73% |
| SCHW240607C00067000 | 2024-05-24 9:32AM EDT | 67.00 | 5.80 | 5.05 | 5.40 | 0.00 | - | 4 | 4 | 53.61% |
| SCHW240607C00068000 | 2024-05-29 1:56PM EDT | 68.00 | 2.86 | 4.20 | 4.45 | 0.00 | - | - | 4 | 48.44% |
| SCHW240607C00069000 | 2024-05-31 2:22PM EDT | 69.00 | 3.60 | 3.30 | 3.45 | 0.00 | - | 2 | 16 | 40.14% |
| SCHW240607C00070000 | 2024-06-03 11:16AM EDT | 70.00 | 2.90 | 2.25 | 2.66 | -0.25 | -7.94% | 1 | 136 | 39.75% |
| SCHW240607C00071000 | 2024-06-03 12:04PM EDT | 71.00 | 2.00 | 1.66 | 1.73 | -0.45 | -18.37% | 8 | 357 | 31.74% |
| SCHW240607C00072000 | 2024-06-03 12:57PM EDT | 72.00 | 1.04 | 1.03 | 1.06 | -0.58 | -35.80% | 35 | 471 | 29.30% |
| SCHW240607C00073000 | 2024-06-03 12:32PM EDT | 73.00 | 0.57 | 0.56 | 0.58 | -0.54 | -48.65% | 67 | 539 | 27.93% |
| SCHW240607C00074000 | 2024-06-03 12:48PM EDT | 74.00 | 0.29 | 0.27 | 0.29 | -0.32 | -52.46% | 99 | 225 | 27.54% |
| SCHW240607C00075000 | 2024-06-03 12:56PM EDT | 75.00 | 0.12 | 0.12 | 0.14 | -0.19 | -61.29% | 94 | 346 | 28.03% |
| SCHW240607C00076000 | 2024-06-03 11:15AM EDT | 76.00 | 0.10 | 0.06 | 0.07 | -0.02 | -16.67% | 27 | 246 | 29.10% |
| SCHW240607C00077000 | 2024-06-03 12:36PM EDT | 77.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15 | 124 | 31.25% |
| SCHW240607C00078000 | 2024-06-03 10:50AM EDT | 78.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 110 | 34.38% |
| SCHW240607C00079000 | 2024-05-31 3:52PM EDT | 79.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 121 | 36.72% |
| SCHW240607C00080000 | 2024-05-31 3:15PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 81 | 40.63% |
| SCHW240607C00081000 | 2024-05-31 3:30PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 163 | 45.31% |
| SCHW240607C00082000 | 2024-05-23 10:50AM EDT | 82.00 | 0.04 | 0.01 | 0.43 | 0.00 | - | 2 | 190 | 75.20% |
| SCHW240607C00083000 | 2024-06-03 10:39AM EDT | 83.00 | 0.01 | 0.01 | 0.73 | -0.02 | -66.67% | 1 | 58 | 91.50% |
| SCHW240607C00084000 | 2024-06-03 12:39PM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 30 | 57.03% |
| SCHW240607C00085000 | 2024-05-21 3:12PM EDT | 85.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 22 | 109.38% |
| SCHW240607C00086000 | 2024-05-28 2:43PM EDT | 86.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 73.05% |
| SCHW240607C00087000 | 2024-05-29 12:22PM EDT | 87.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 10 | 16 | 126.56% |
| SCHW240607C00088000 | 2024-05-28 10:57AM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 68.75% |
| SCHW240607C00089000 | 2024-05-30 12:57PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 65.63% |
| SCHW240607C00090000 | 2024-05-30 11:39AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 235 | 68.75% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00050000 | 2024-05-23 2:54PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1,055 | 135.94% |
| SCHW240607P00055000 | 2024-05-23 10:24AM EDT | 55.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | - | 18 | 172.85% |
| SCHW240607P00060000 | 2024-05-30 11:28AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,150 | 1,272 | 59.38% |
| SCHW240607P00061000 | 2024-05-30 1:47PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 53.13% |
| SCHW240607P00062000 | 2024-05-31 11:51AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 352 | 50.00% |
| SCHW240607P00064000 | 2024-06-03 12:04PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 19 | 46.88% |
| SCHW240607P00065000 | 2024-06-03 11:55AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 49 | 44.53% |
| SCHW240607P00066000 | 2024-05-30 9:59AM EDT | 66.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 5 | 12 | 40.82% |
| SCHW240607P00067000 | 2024-05-31 11:53AM EDT | 67.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 6 | 74 | 36.52% |
| SCHW240607P00068000 | 2024-06-03 12:08PM EDT | 68.00 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 73 | 94 | 33.59% |
| SCHW240607P00069000 | 2024-06-03 12:44PM EDT | 69.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 23 | 146 | 30.66% |
| SCHW240607P00070000 | 2024-06-03 12:34PM EDT | 70.00 | 0.24 | 0.22 | 0.24 | +0.12 | +100.00% | 42 | 930 | 28.71% |
| SCHW240607P00071000 | 2024-06-03 12:07PM EDT | 71.00 | 0.35 | 0.42 | 0.46 | +0.14 | +66.67% | 61 | 527 | 27.59% |
| SCHW240607P00072000 | 2024-06-03 12:45PM EDT | 72.00 | 0.81 | 0.77 | 0.80 | +0.39 | +92.86% | 153 | 417 | 25.88% |
| SCHW240607P00073000 | 2024-06-03 12:27PM EDT | 73.00 | 1.25 | 1.30 | 1.32 | +0.49 | +64.47% | 126 | 354 | 24.27% |
| SCHW240607P00074000 | 2024-06-03 10:25AM EDT | 74.00 | 1.53 | 1.99 | 2.08 | -0.84 | -35.44% | 6 | 477 | 24.90% |
| SCHW240607P00075000 | 2024-06-03 11:38AM EDT | 75.00 | 2.55 | 2.85 | 2.99 | +0.15 | +6.25% | 1 | 689 | 27.74% |
| SCHW240607P00076000 | 2024-05-29 3:55PM EDT | 76.00 | 5.52 | 3.70 | 4.00 | 0.00 | - | 5 | 85 | 34.86% |
| SCHW240607P00077000 | 2024-05-31 2:26PM EDT | 77.00 | 4.62 | 4.60 | 5.10 | 0.00 | - | 12 | 27 | 47.46% |
| SCHW240607P00078000 | 2024-05-31 3:19PM EDT | 78.00 | 5.65 | 5.60 | 5.95 | 0.00 | - | 4 | 4 | 42.58% |
| SCHW240607P00079000 | 2024-05-31 9:46AM EDT | 79.00 | 6.10 | 6.65 | 6.90 | -0.65 | -9.63% | 4 | 0 | 41.80% |
| SCHW240607P00080000 | 2024-05-23 9:44AM EDT | 80.00 | 6.45 | 7.65 | 8.05 | 0.00 | - | 1 | 0 | 62.31% |
© 2024 Yahoo. Todos os direitos reservados.