Italia markets closed
Dow Jones
39.325,23 -50,64 (-0,13%) Nasdaq
18.392,87 +40,11 (+0,22%) Nikkei 225
40.780,70 -131,67 (-0,32%) EUR/USD
1,0833 -0,0011 (-0,10%) Bitcoin EUR
52.015,43 -826,43 (-1,56%) CMC Crypto 200
1.203,21 +37,10 (+3,18%)
Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117C00035000 | 2024-07-08 11:16AM EDT | 35.00 | 42.50 | 40.50 | 45.30 | +0.40 | +0.95% | 1 | 17 | 73.93% |
| SCHD250117C00040000 | 2024-06-03 2:24PM EDT | 40.00 | 38.10 | 36.00 | 38.60 | 0.00 | - | 25 | 0 | 73.71% |
| SCHD250117C00045000 | 2024-06-25 12:14PM EDT | 45.00 | 33.53 | 31.50 | 33.50 | 0.00 | - | 5 | 20 | 61.60% |
| SCHD250117C00050000 | 2024-03-15 12:42PM EDT | 50.00 | 28.80 | 25.00 | 29.90 | 0.00 | - | 1 | 6 | 65.23% |
| SCHD250117C00055000 | 2024-03-28 3:26PM EDT | 55.00 | 26.50 | 22.00 | 24.20 | 0.00 | - | 1 | 7 | 49.27% |
| SCHD250117C00060000 | 2024-07-02 11:14AM EDT | 60.00 | 18.12 | 16.60 | 19.10 | 0.00 | - | 1 | 39 | 39.47% |
| SCHD250117C00062000 | 2024-04-02 9:45AM EDT | 62.00 | 18.96 | 15.10 | 17.30 | 0.00 | - | 3 | 3 | 37.39% |
| SCHD250117C00063000 | 2023-12-12 1:06PM EDT | 63.00 | 11.18 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 43.30% |
| SCHD250117C00064000 | 2023-11-02 12:21PM EDT | 64.00 | 8.30 | 10.90 | 11.70 | 0.00 | - | - | 2 | 0.00% |
| SCHD250117C00065000 | 2024-07-02 3:54PM EDT | 65.00 | 12.10 | 11.60 | 14.00 | 0.00 | - | 1 | 99 | 30.24% |
| SCHD250117C00066000 | 2024-06-12 9:30AM EDT | 66.00 | 12.80 | 10.80 | 13.60 | 0.00 | - | 2 | 34 | 32.28% |
| SCHD250117C00067000 | 2024-01-02 2:12PM EDT | 67.00 | 11.20 | 9.10 | 13.30 | 0.00 | - | 1 | 3 | 34.51% |
| SCHD250117C00068000 | 2024-03-21 10:24AM EDT | 68.00 | 13.40 | 9.10 | 12.10 | 0.00 | - | 5 | 8 | 31.53% |
| SCHD250117C00069000 | 2024-06-24 12:14PM EDT | 69.00 | 11.10 | 9.00 | 10.20 | 0.00 | - | 1 | 37 | 24.70% |
| SCHD250117C00070000 | 2024-06-21 3:28PM EDT | 70.00 | 9.10 | 7.20 | 9.00 | 0.00 | - | 2 | 68 | 21.85% |
| SCHD250117C00071000 | 2024-07-08 1:33PM EDT | 71.00 | 7.60 | 6.60 | 8.60 | -0.88 | -10.38% | 1 | 13 | 23.34% |
| SCHD250117C00072000 | 2024-07-02 11:14AM EDT | 72.00 | 7.02 | 6.10 | 7.20 | 0.00 | - | 1 | 58 | 19.46% |
| SCHD250117C00073000 | 2024-05-30 11:45AM EDT | 73.00 | 6.00 | 6.20 | 6.80 | 0.00 | - | 1 | 88 | 20.64% |
| SCHD250117C00074000 | 2024-06-28 12:47PM EDT | 74.00 | 5.90 | 4.10 | 6.30 | 0.00 | - | 30 | 121 | 21.08% |
| SCHD250117C00075000 | 2024-07-01 12:07PM EDT | 75.00 | 4.80 | 3.70 | 5.20 | 0.00 | - | 1 | 667 | 18.57% |
| SCHD250117C00076000 | 2024-07-03 12:01PM EDT | 76.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 2 | 172 | 15.55% |
| SCHD250117C00077000 | 2024-07-08 12:09PM EDT | 77.00 | 3.13 | 2.70 | 3.30 | +0.13 | +4.33% | 1 | 375 | 14.66% |
| SCHD250117C00078000 | 2024-07-05 1:46PM EDT | 78.00 | 2.80 | 2.30 | 2.75 | 0.00 | - | 1 | 629 | 14.25% |
| SCHD250117C00079000 | 2024-07-05 11:19AM EDT | 79.00 | 2.02 | 1.85 | 2.15 | +0.10 | +5.21% | 1 | 351 | 13.37% |
| SCHD250117C00080000 | 2024-07-08 2:01PM EDT | 80.00 | 1.59 | 1.35 | 1.65 | +0.14 | +9.66% | 12 | 712 | 12.68% |
| SCHD250117C00081000 | 2024-07-08 12:53PM EDT | 81.00 | 1.30 | 1.00 | 1.30 | +0.06 | +4.84% | 1 | 237 | 12.43% |
| SCHD250117C00082000 | 2024-07-05 2:45PM EDT | 82.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 9 | 519 | 12.17% |
| SCHD250117C00083000 | 2024-07-05 1:36PM EDT | 83.00 | 0.61 | 0.60 | 0.80 | 0.00 | - | 3 | 1,071 | 12.22% |
| SCHD250117C00084000 | 2024-07-05 11:23AM EDT | 84.00 | 0.48 | 0.35 | 0.80 | 0.00 | - | 5 | 557 | 13.34% |
| SCHD250117C00085000 | 2024-07-05 9:52AM EDT | 85.00 | 0.47 | 0.25 | 0.50 | 0.00 | - | 1 | 1,589 | 12.31% |
| SCHD250117C00086000 | 2024-06-27 10:07AM EDT | 86.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 16 | 29 | 12.43% |
| SCHD250117C00087000 | 2024-06-20 12:29PM EDT | 87.00 | 0.27 | 0.05 | 0.80 | 0.00 | - | 2 | 7 | 16.48% |
| SCHD250117C00088000 | 2024-06-26 11:51AM EDT | 88.00 | 0.19 | 0.05 | 0.85 | 0.00 | - | 1 | 3 | 17.82% |
| SCHD250117C00089000 | 2024-06-11 10:11AM EDT | 89.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 4 | 4 | 18.42% |
| SCHD250117C00090000 | 2024-07-08 1:05PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,759 | 11.82% |
| SCHD250117C00095000 | 2024-06-10 1:17PM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 127 | 17.04% |
| SCHD250117C00100000 | 2024-06-12 10:33AM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 188 | 19.24% |
| SCHD250117C00105000 | 2023-04-26 3:03PM EDT | 105.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 0 | 31.57% |
| SCHD250117C00110000 | 2023-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 37.23% |
| SCHD250117C00115000 | 2023-10-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SCHD250117C00120000 | 2024-07-05 1:12PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 27.83% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117P00035000 | 2024-03-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| SCHD250117P00040000 | 2024-06-05 3:24PM EDT | 40.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 10 | 42 | 48.78% |
| SCHD250117P00045000 | 2024-06-10 1:28PM EDT | 45.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 2 | 12 | 51.56% |
| SCHD250117P00050000 | 2024-06-20 3:28PM EDT | 50.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 65 | 38.28% |
| SCHD250117P00055000 | 2024-06-20 9:48AM EDT | 55.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 50 | 90 | 28.57% |
| SCHD250117P00060000 | 2024-06-25 2:34PM EDT | 60.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 5 | 161 | 28.13% |
| SCHD250117P00061000 | 2024-07-02 11:57AM EDT | 61.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | - | 5 | 26.72% |
| SCHD250117P00062000 | 2024-04-26 3:08PM EDT | 62.00 | 0.41 | 0.25 | 0.40 | 0.00 | - | 746 | 748 | 21.39% |
| SCHD250117P00063000 | 2024-06-04 11:04AM EDT | 63.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 0 | 22.44% |
| SCHD250117P00064000 | 2024-05-28 9:31AM EDT | 64.00 | 0.42 | 0.15 | 0.90 | 0.00 | - | 1 | 6 | 23.90% |
| SCHD250117P00065000 | 2024-06-26 3:59PM EDT | 65.00 | 0.38 | 0.05 | 0.60 | 0.00 | - | 36 | 107 | 19.80% |
| SCHD250117P00066000 | 2024-06-26 11:35AM EDT | 66.00 | 0.45 | 0.05 | 1.00 | 0.00 | - | 1 | 66 | 21.86% |
| SCHD250117P00067000 | 2024-06-12 2:00PM EDT | 67.00 | 0.55 | 0.15 | 1.20 | 0.00 | - | 2 | 24 | 21.86% |
| SCHD250117P00068000 | 2024-07-01 12:08PM EDT | 68.00 | 0.57 | 0.40 | 0.80 | 0.00 | - | 1 | 145 | 17.48% |
| SCHD250117P00069000 | 2024-06-28 3:42PM EDT | 69.00 | 0.65 | 0.05 | 1.30 | 0.00 | - | 1 | 42 | 19.50% |
| SCHD250117P00070000 | 2024-07-03 12:40PM EDT | 70.00 | 0.70 | 0.65 | 0.90 | 0.00 | - | 2 | 359 | 15.39% |
| SCHD250117P00071000 | 2024-07-08 9:42AM EDT | 71.00 | 0.85 | 0.80 | 1.00 | -0.05 | -5.56% | 1 | 149 | 14.58% |
| SCHD250117P00072000 | 2024-07-02 3:39PM EDT | 72.00 | 0.97 | 0.45 | 1.25 | 0.00 | - | 1 | 84 | 14.53% |
| SCHD250117P00073000 | 2024-07-05 10:37AM EDT | 73.00 | 1.34 | 0.95 | 1.35 | 0.00 | - | 5 | 107 | 13.47% |
| SCHD250117P00074000 | 2024-07-02 3:21PM EDT | 74.00 | 1.45 | 1.05 | 1.95 | 0.00 | - | 1 | 797 | 14.78% |
| SCHD250117P00075000 | 2024-06-28 11:09AM EDT | 75.00 | 1.50 | 1.50 | 2.00 | 0.00 | - | 1 | 415 | 13.14% |
| SCHD250117P00076000 | 2024-07-05 9:52AM EDT | 76.00 | 2.07 | 1.75 | 2.15 | 0.00 | - | 1 | 649 | 11.84% |
| SCHD250117P00077000 | 2024-07-08 11:18AM EDT | 77.00 | 2.35 | 2.05 | 2.65 | -0.10 | -4.08% | 1 | 112 | 11.91% |
| SCHD250117P00078000 | 2024-06-24 3:29PM EDT | 78.00 | 2.30 | 2.25 | 3.00 | 0.00 | - | 25 | 181 | 11.04% |
| SCHD250117P00079000 | 2024-07-05 10:21AM EDT | 79.00 | 3.22 | 2.80 | 3.90 | 0.00 | - | 7 | 49 | 12.38% |
| SCHD250117P00080000 | 2024-06-12 1:46PM EDT | 80.00 | 3.90 | 2.75 | 5.10 | 0.00 | - | 1 | 59 | 14.96% |
| SCHD250117P00081000 | 2024-05-08 2:42PM EDT | 81.00 | 4.10 | 3.90 | 5.10 | 0.00 | - | 7 | 80 | 11.59% |
| SCHD250117P00082000 | 2024-04-10 10:00AM EDT | 82.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 8 | 45 | 0.00% |
| SCHD250117P00083000 | 2023-05-24 10:46AM EDT | 83.00 | 13.40 | 11.90 | 13.00 | 0.00 | - | 1 | 46 | 41.98% |
| SCHD250117P00084000 | 2024-04-30 3:53PM EDT | 84.00 | 7.20 | 5.90 | 8.90 | 0.00 | - | 1 | 2 | 19.69% |
| SCHD250117P00085000 | 2024-05-21 11:24AM EDT | 85.00 | 5.95 | 5.60 | 9.20 | 0.00 | - | 26 | 43 | 17.10% |
| SCHD250117P00090000 | 2024-04-01 9:32AM EDT | 90.00 | 9.40 | 11.20 | 14.90 | 0.00 | - | - | 0 | 26.64% |
| SCHD250117P00100000 | 2024-03-19 3:33PM EDT | 100.00 | 21.47 | 21.60 | 26.50 | 0.00 | - | 1 | 0 | 45.40% |
| SCHD250117P00115000 | 2023-09-12 1:35PM EDT | 115.00 | 41.50 | 43.60 | 45.60 | 0.00 | - | 3 | 0 | 74.16% |
© 2024 Yahoo. Tutti i diritti riservati.