The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 16.20 | 19.95 | 0.00 | - | 1 | 0 | 128.32% |
| 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 | 13.20 | 16.95 | 0.00 | - | - | 0 | 108.59% |
| SCHW240524C00065000 | 2024-05-16 9:36AM EDT | 65.00 | 12.85 | 12.30 | 16.00 | 0.00 | - | 1 | 1 | 107.81% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 11.60 | 14.95 | 0.00 | - | 1 | 0 | 109.18% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 10.30 | 12.70 | 0.00 | - | 1 | 1 | 123.73% |
| SCHW240524C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 8.41 | 9.40 | 12.95 | 0.00 | - | 4 | 9 | 89.45% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 8.10 | 11.95 | 0.00 | - | 1 | 0 | 73.05% |
| SCHW240524C00070000 | 2024-05-17 10:10AM EDT | 70.00 | 8.86 | 8.10 | 10.60 | +0.20 | +2.31% | 1 | 45 | 84.86% |
| SCHW240524C00071000 | 2024-05-17 3:30PM EDT | 71.00 | 8.14 | 6.85 | 9.85 | +1.13 | +16.12% | 2 | 15 | 77.69% |
| SCHW240524C00072000 | 2024-05-17 3:30PM EDT | 72.00 | 7.19 | 6.45 | 8.00 | +0.65 | +9.94% | 2 | 51 | 64.84% |
| SCHW240524C00073000 | 2024-05-17 10:03AM EDT | 73.00 | 5.66 | 5.45 | 6.65 | +0.18 | +3.28% | 2 | 369 | 74.37% |
| SCHW240524C00074000 | 2024-05-16 10:21AM EDT | 74.00 | 4.08 | 4.50 | 6.00 | 0.00 | - | 10 | 1,230 | 51.76% |
| SCHW240524C00075000 | 2024-05-17 3:53PM EDT | 75.00 | 4.10 | 3.80 | 4.25 | +0.50 | +13.89% | 9 | 4,105 | 44.43% |
| SCHW240524C00076000 | 2024-05-17 3:57PM EDT | 76.00 | 3.33 | 2.89 | 3.40 | +0.52 | +18.51% | 73 | 1,574 | 41.70% |
| SCHW240524C00077000 | 2024-05-17 2:00PM EDT | 77.00 | 2.44 | 2.12 | 2.43 | +0.89 | +57.42% | 37 | 1,750 | 34.08% |
| SCHW240524C00078000 | 2024-05-17 3:50PM EDT | 78.00 | 1.59 | 1.44 | 1.54 | +0.30 | +23.26% | 276 | 1,864 | 27.59% |
| SCHW240524C00079000 | 2024-05-17 3:58PM EDT | 79.00 | 0.91 | 0.88 | 0.95 | +0.15 | +19.74% | 485 | 2,103 | 26.17% |
| SCHW240524C00080000 | 2024-05-17 3:55PM EDT | 80.00 | 0.51 | 0.49 | 0.54 | -0.05 | -8.93% | 189 | 841 | 25.59% |
| SCHW240524C00081000 | 2024-05-17 3:51PM EDT | 81.00 | 0.30 | 0.24 | 0.29 | +0.08 | +36.36% | 883 | 349 | 25.59% |
| SCHW240524C00082000 | 2024-05-17 3:44PM EDT | 82.00 | 0.17 | 0.12 | 0.16 | +0.01 | +6.25% | 55 | 94 | 26.47% |
| SCHW240524C00083000 | 2024-05-17 3:52PM EDT | 83.00 | 0.09 | 0.06 | 0.08 | +0.04 | +80.00% | 97 | 22 | 26.95% |
| SCHW240524C00084000 | 2024-05-17 3:24PM EDT | 84.00 | 0.05 | 0.03 | 0.06 | +0.05 | - | 2 | 0 | 29.88% |
| SCHW240524C00085000 | 2024-05-13 9:31AM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 3 | 31.64% |
| SCHW240524C00087000 | 2024-05-15 2:02PM EDT | 87.00 | 0.03 | 0.01 | 0.05 | +0.03 | - | - | 5 | 41.02% |
| SCHW240524C00088000 | 2024-05-15 10:40AM EDT | 88.00 | 0.02 | 0.01 | 0.05 | +0.02 | - | - | 50 | 44.92% |
| SCHW240524C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 1 | 12 | 62.89% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 267.97% |
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 74 | 74 | 150.00% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 15 | 128.13% |
| SCHW240524P00059000 | 2024-05-16 10:20AM EDT | 59.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 22 | 85.94% |
| SCHW240524P00060000 | 2024-05-16 10:20AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 644 | 874 | 187.89% |
| SCHW240524P00061000 | 2024-05-16 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 24 | 101.56% |
| SCHW240524P00062000 | 2024-05-17 10:08AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 169 | 67.19% |
| SCHW240524P00063000 | 2024-05-17 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 674 | 62.50% |
| SCHW240524P00064000 | 2024-05-17 10:53AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 60 | 17 | 59.38% |
| SCHW240524P00065000 | 2024-05-17 12:15PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 610 | 103 | 54.69% |
| SCHW240524P00066000 | 2024-05-17 1:36PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 120 | 54.69% |
| SCHW240524P00067000 | 2024-05-16 12:37PM EDT | 67.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 4 | 18 | 86.33% |
| SCHW240524P00068000 | 2024-05-07 3:51PM EDT | 68.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 21 | 44 | 56.25% |
| SCHW240524P00069000 | 2024-05-16 1:02PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 107 | 49.22% |
| SCHW240524P00070000 | 2024-05-17 12:58PM EDT | 70.00 | 0.02 | 0.01 | 0.46 | -0.01 | -33.33% | 3 | 271 | 66.21% |
| SCHW240524P00071000 | 2024-05-17 9:47AM EDT | 71.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 223 | 41.80% |
| SCHW240524P00072000 | 2024-05-17 9:57AM EDT | 72.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 60 | 806 | 38.48% |
| SCHW240524P00073000 | 2024-05-17 2:12PM EDT | 73.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 25 | 955 | 34.77% |
| SCHW240524P00074000 | 2024-05-17 2:11PM EDT | 74.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 256 | 250 | 31.45% |
| SCHW240524P00075000 | 2024-05-17 2:55PM EDT | 75.00 | 0.10 | 0.08 | 0.12 | -0.08 | -44.44% | 113 | 2,490 | 28.71% |
| SCHW240524P00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.18 | 0.15 | 0.19 | -0.12 | -40.00% | 281 | 408 | 26.27% |
| SCHW240524P00077000 | 2024-05-17 3:51PM EDT | 77.00 | 0.28 | 0.28 | 0.35 | -0.34 | -54.84% | 76 | 729 | 25.05% |
| SCHW240524P00078000 | 2024-05-17 3:24PM EDT | 78.00 | 0.51 | 0.54 | 0.61 | +0.51 | - | 416 | 719 | 23.68% |
| SCHW240524P00079000 | 2024-05-17 3:46PM EDT | 79.00 | 0.96 | 0.97 | 1.06 | +0.96 | - | 418 | 99 | 23.44% |
| SCHW240524P00080000 | 2024-05-17 2:59PM EDT | 80.00 | 1.48 | 1.55 | 1.64 | +1.48 | - | 21 | 1 | 22.22% |
| SCHW240524P00082000 | 2024-05-14 9:50AM EDT | 82.00 | 6.00 | 2.91 | 3.90 | +6.00 | - | - | 2 | 45.36% |
