Italia markets closed
Dow Jones
39.336,00 -39,87 (-0,10%) Nasdaq
18.366,57 +13,81 (+0,08%) Nikkei 225
40.780,70 -131,67 (-0,32%) EUR/USD
1,0826 -0,0018 (-0,16%) Bitcoin EUR
52.053,07 -657,80 (-1,25%) CMC Crypto 200
1.206,92 +40,80 (+3,50%)
Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD260116C00035000 | 2024-07-08 11:29AM EDT | 35.00 | 42.50 | 40.00 | 45.00 | +0.94 | +2.26% | 1 | 4 | 61.50% |
| SCHD260116C00040000 | 2024-05-20 3:45PM EDT | 40.00 | 40.00 | 35.00 | 40.00 | 0.00 | - | 7 | 120 | 52.95% |
| SCHD260116C00045000 | 2024-06-25 12:21PM EDT | 45.00 | 33.55 | 30.10 | 35.00 | 0.00 | - | 3 | 8 | 45.47% |
| SCHD260116C00050000 | 2024-06-10 12:40PM EDT | 50.00 | 30.00 | 25.30 | 30.00 | 0.00 | - | 1 | 58 | 38.75% |
| SCHD260116C00055000 | 2024-05-20 11:24AM EDT | 55.00 | 25.55 | 20.60 | 24.80 | 0.00 | - | 1 | 106 | 31.69% |
| SCHD260116C00060000 | 2024-07-03 11:40AM EDT | 60.00 | 16.51 | 16.00 | 20.80 | 0.00 | - | 20 | 16 | 29.98% |
| SCHD260116C00061000 | 2024-04-26 11:32AM EDT | 61.00 | 18.10 | 16.90 | 20.10 | 0.00 | - | 140 | 102 | 29.91% |
| SCHD260116C00065000 | 2024-06-27 9:38AM EDT | 65.00 | 15.06 | 12.00 | 17.00 | 0.00 | - | 21 | 30 | 28.16% |
| SCHD260116C00066000 | 2024-06-27 10:17AM EDT | 66.00 | 14.10 | 11.00 | 16.00 | 0.00 | - | 3 | 25 | 26.93% |
| SCHD260116C00067000 | 2024-07-03 9:38AM EDT | 67.00 | 14.50 | 10.50 | 15.50 | 0.00 | - | 5 | 1 | 27.27% |
| SCHD260116C00068000 | 2023-12-20 3:51PM EDT | 68.00 | 11.50 | 9.60 | 14.50 | 0.00 | - | - | 1 | 26.01% |
| SCHD260116C00070000 | 2024-06-14 12:47PM EDT | 70.00 | 9.91 | 9.30 | 12.50 | 0.00 | - | 16 | 98 | 23.51% |
| SCHD260116C00071000 | 2024-06-26 9:56AM EDT | 71.00 | 10.39 | 8.50 | 11.60 | 0.00 | - | 1 | 6 | 22.53% |
| SCHD260116C00072000 | 2024-06-14 3:20PM EDT | 72.00 | 9.60 | 7.80 | 10.80 | 0.00 | - | 1 | 37 | 21.83% |
| SCHD260116C00073000 | 2024-04-03 11:46AM EDT | 73.00 | 11.40 | 6.60 | 10.50 | 0.00 | - | 4 | 805 | 22.49% |
| SCHD260116C00074000 | 2024-05-23 11:15AM EDT | 74.00 | 8.40 | 7.10 | 8.80 | 0.00 | - | 1 | 525 | 19.24% |
| SCHD260116C00075000 | 2024-06-24 3:12PM EDT | 75.00 | 8.06 | 5.80 | 8.70 | 0.00 | - | 2 | 52 | 20.35% |
| SCHD260116C00076000 | 2024-06-10 1:40PM EDT | 76.00 | 6.90 | 5.30 | 8.00 | 0.00 | - | 9 | 106 | 19.76% |
| SCHD260116C00077000 | 2024-07-02 11:52AM EDT | 77.00 | 6.20 | 5.90 | 7.40 | -1.30 | -17.33% | 1 | 22 | 19.40% |
| SCHD260116C00078000 | 2024-07-08 9:57AM EDT | 78.00 | 4.90 | 4.80 | 6.80 | -0.83 | -14.49% | 1 | 29 | 18.99% |
| SCHD260116C00079000 | 2024-06-28 12:28PM EDT | 79.00 | 6.00 | 3.50 | 6.30 | 0.00 | - | 10 | 331 | 18.79% |
| SCHD260116C00080000 | 2024-07-03 9:51AM EDT | 80.00 | 4.40 | 2.90 | 4.50 | 0.00 | - | 1 | 148 | 15.10% |
| SCHD260116C00081000 | 2024-06-25 3:55PM EDT | 81.00 | 4.50 | 3.10 | 5.30 | 0.00 | - | 4 | 69 | 18.21% |
| SCHD260116C00082000 | 2024-06-25 3:24PM EDT | 82.00 | 4.19 | 2.00 | 4.00 | 0.00 | - | 1 | 8 | 15.69% |
| SCHD260116C00083000 | 2024-06-03 10:11AM EDT | 83.00 | 4.23 | 0.50 | 5.50 | 0.00 | - | 1 | 8 | 20.62% |
| SCHD260116C00084000 | 2024-07-01 1:30PM EDT | 84.00 | 2.98 | 1.10 | 4.10 | 0.00 | - | 2 | 12 | 17.72% |
| SCHD260116C00085000 | 2024-07-08 12:39PM EDT | 85.00 | 2.18 | 1.90 | 3.20 | 0.00 | - | 2 | 95 | 16.03% |
| SCHD260116C00090000 | 2024-07-02 12:33PM EDT | 90.00 | 1.30 | 0.60 | 2.35 | 0.00 | - | 2 | 270 | 17.02% |
| SCHD260116C00095000 | 2024-07-03 12:57PM EDT | 95.00 | 0.62 | 0.25 | 0.70 | 0.00 | - | 2 | 137 | 13.40% |
| SCHD260116C00100000 | 2024-07-08 10:23AM EDT | 100.00 | 0.25 | 0.25 | 0.75 | -0.30 | -54.55% | 2 | 26 | 15.93% |
| SCHD260116C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SCHD260116C00120000 | 2024-05-31 12:04PM EDT | 120.00 | 0.12 | 0.00 | 1.40 | 0.00 | - | 25 | 25 | 27.15% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD260116P00035000 | 2024-06-26 11:39AM EDT | 35.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 8 | 37.87% |
| SCHD260116P00045000 | 2024-07-02 2:17PM EDT | 45.00 | 0.50 | 0.15 | 1.90 | 0.00 | - | - | 1 | 39.32% |
| SCHD260116P00050000 | 2024-07-02 2:13PM EDT | 50.00 | 0.65 | 0.20 | 2.00 | 0.00 | - | 1 | 45 | 33.86% |
| SCHD260116P00055000 | 2024-06-28 1:46PM EDT | 55.00 | 0.75 | 0.30 | 2.20 | 0.00 | - | 4 | 22 | 29.25% |
| SCHD260116P00060000 | 2024-06-26 11:42AM EDT | 60.00 | 1.07 | 0.80 | 1.35 | 0.00 | - | 2 | 104 | 19.96% |
| SCHD260116P00064000 | 2024-06-05 11:01AM EDT | 64.00 | 1.57 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 29.68% |
| SCHD260116P00065000 | 2024-05-22 11:02AM EDT | 65.00 | 1.50 | 0.95 | 3.10 | 0.00 | - | 10 | 57 | 22.03% |
| SCHD260116P00066000 | 2024-05-29 3:54PM EDT | 66.00 | 2.00 | 1.10 | 3.30 | 0.00 | - | 1 | 6 | 21.62% |
| SCHD260116P00067000 | 2024-05-29 10:56AM EDT | 67.00 | 2.20 | 0.30 | 5.00 | 0.00 | - | 1 | 10 | 25.98% |
| SCHD260116P00068000 | 2024-05-21 11:07AM EDT | 68.00 | 1.64 | 0.80 | 3.60 | 0.00 | - | 1 | 10 | 20.36% |
| SCHD260116P00069000 | 2024-06-06 10:12AM EDT | 69.00 | 2.25 | 0.80 | 5.00 | 0.00 | - | 5 | 4 | 23.52% |
| SCHD260116P00070000 | 2024-07-03 12:24PM EDT | 70.00 | 2.25 | 1.05 | 2.50 | 0.00 | - | 4 | 40 | 14.67% |
| SCHD260116P00071000 | 2024-07-03 11:14AM EDT | 71.00 | 2.45 | 1.20 | 3.90 | 0.00 | - | 2 | 7 | 17.83% |
| SCHD260116P00072000 | 2024-07-03 11:05AM EDT | 72.00 | 2.65 | 1.40 | 4.10 | 0.00 | - | 3 | 19 | 17.23% |
| SCHD260116P00073000 | 2024-06-14 1:58PM EDT | 73.00 | 2.85 | 1.60 | 4.30 | 0.00 | - | 1 | 3 | 16.59% |
| SCHD260116P00074000 | 2024-06-26 9:57AM EDT | 74.00 | 3.42 | 1.80 | 3.90 | 0.00 | - | 1 | 9 | 14.25% |
| SCHD260116P00075000 | 2024-07-01 1:25PM EDT | 75.00 | 3.33 | 2.05 | 3.90 | 0.00 | - | 1 | 76 | 13.01% |
| SCHD260116P00076000 | 2024-06-17 12:19PM EDT | 76.00 | 4.30 | 2.55 | 4.30 | 0.00 | - | 50 | 50 | 12.79% |
| SCHD260116P00077000 | 2024-07-02 12:33PM EDT | 77.00 | 4.30 | 2.75 | 5.60 | 0.00 | - | - | 2 | 14.88% |
| SCHD260116P00078000 | 2024-05-06 1:41PM EDT | 78.00 | 4.70 | 3.10 | 7.50 | 0.00 | - | 1 | 2 | 18.43% |
| SCHD260116P00079000 | 2024-06-26 10:06AM EDT | 79.00 | 4.95 | 3.50 | 6.40 | 0.00 | - | 1 | 218 | 14.02% |
| SCHD260116P00080000 | 2024-07-01 1:26PM EDT | 80.00 | 5.58 | 4.00 | 6.90 | 0.00 | - | 2 | 360 | 13.75% |
| SCHD260116P00083000 | 2024-04-11 9:44AM EDT | 83.00 | 7.04 | 4.10 | 6.70 | 0.00 | - | - | 1 | 7.12% |
| SCHD260116P00084000 | 2024-05-14 3:47PM EDT | 84.00 | 6.50 | 6.60 | 11.00 | 0.00 | - | - | 10 | 17.69% |
| SCHD260116P00085000 | 2024-06-05 1:20PM EDT | 85.00 | 8.50 | 6.00 | 11.00 | 0.00 | - | 1 | 12 | 15.72% |
| SCHD260116P00090000 | 2024-06-03 9:50AM EDT | 90.00 | 12.00 | 10.00 | 15.00 | 0.00 | - | 2 | 0 | 16.18% |
| SCHD260116P00095000 | 2024-05-28 9:42AM EDT | 95.00 | 17.00 | 13.30 | 21.90 | 0.00 | - | 2 | 10 | 25.24% |
| SCHD260116P00100000 | 2024-06-12 9:52AM EDT | 100.00 | 22.50 | 20.50 | 24.00 | 0.00 | - | 5 | 0 | 17.68% |
| SCHD260116P00110000 | 2024-03-18 3:58PM EDT | 110.00 | 31.80 | 31.50 | 36.50 | 0.00 | - | 34 | 3 | 31.90% |
| SCHD260116P00115000 | 2024-03-21 11:27AM EDT | 115.00 | 35.00 | 36.00 | 41.00 | 0.00 | - | - | 0 | 32.34% |
© 2024 Yahoo. Tutti i diritti riservati.