Italia markets closed
Dow Jones
39.325,89 -49,98 (-0,13%) Nasdaq
18.394,05 +41,29 (+0,22%) Nikkei 225
40.780,70 -131,67 (-0,32%) EUR/USD
1,0834 -0,0009 (-0,09%) Bitcoin EUR
51.981,20 -833,74 (-1,58%) CMC Crypto 200
1.202,64 +36,52 (+3,13%)
Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD240719C00040000 | 2024-06-20 12:46PM EDT | 40.00 | 38.00 | 35.70 | 38.70 | 0.00 | - | 3 | 0 | 182.03% |
| SCHD240719C00050000 | 2024-05-01 1:25PM EDT | 50.00 | 26.80 | 27.80 | 30.90 | 0.00 | - | 1 | 1 | 242.43% |
| SCHD240719C00055000 | 2023-12-06 3:01PM EDT | 55.00 | 18.51 | 20.00 | 24.50 | 0.00 | - | - | 1 | 107.03% |
| SCHD240719C00060000 | 2024-05-01 10:27AM EDT | 60.00 | 17.37 | 16.90 | 20.30 | 0.00 | - | 1 | 5 | 142.87% |
| SCHD240719C00064000 | 2024-04-02 1:12PM EDT | 64.00 | 16.71 | 13.10 | 13.80 | 0.00 | - | 4 | 0 | 76.56% |
| SCHD240719C00065000 | 2024-03-07 12:28PM EDT | 65.00 | 14.29 | 13.10 | 16.80 | 0.00 | - | 3 | 3 | 145.36% |
| SCHD240719C00066000 | 2024-02-05 12:45PM EDT | 66.00 | 11.26 | 11.10 | 14.50 | 0.00 | - | 2 | 0 | 109.47% |
| SCHD240719C00067000 | 2024-06-13 2:10PM EDT | 67.00 | 10.33 | 9.40 | 10.90 | 0.00 | - | 15 | 0 | 77.83% |
| SCHD240719C00069000 | 2024-06-17 2:30PM EDT | 69.00 | 8.28 | 7.30 | 9.00 | 0.00 | - | 1 | 0 | 69.34% |
| SCHD240719C00070000 | 2024-06-20 12:33PM EDT | 70.00 | 8.00 | 6.30 | 8.00 | 0.00 | - | 1 | 0 | 63.53% |
| SCHD240719C00071000 | 2024-06-24 10:31AM EDT | 71.00 | 8.03 | 5.40 | 7.00 | 0.00 | - | 1 | 0 | 57.67% |
| SCHD240719C00072000 | 2024-06-21 3:39PM EDT | 72.00 | 6.25 | 4.30 | 5.90 | 0.00 | - | 2 | 2 | 49.22% |
| SCHD240719C00073000 | 2024-07-05 10:11AM EDT | 73.00 | 4.00 | 3.30 | 4.50 | 0.00 | - | 1 | 4 | 33.25% |
| SCHD240719C00074000 | 2024-06-28 2:41PM EDT | 74.00 | 3.90 | 2.40 | 4.30 | 0.00 | - | 10 | 12 | 45.61% |
| SCHD240719C00075000 | 2024-07-05 12:13PM EDT | 75.00 | 2.16 | 1.45 | 2.85 | 0.00 | - | 5 | 19 | 29.66% |
| SCHD240719C00076000 | 2024-07-08 9:52AM EDT | 76.00 | 1.60 | 1.15 | 1.70 | +0.42 | +35.59% | 1 | 171 | 19.92% |
| SCHD240719C00077000 | 2024-07-08 1:42PM EDT | 77.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 16 | 104 | 11.30% |
| SCHD240719C00078000 | 2024-07-08 1:35PM EDT | 78.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 235 | 1,203 | 10.94% |
| SCHD240719C00079000 | 2024-07-08 1:41PM EDT | 79.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 191 | 1,561 | 11.82% |
| SCHD240719C00080000 | 2024-07-08 1:00PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 19 | 1,946 | 13.48% |
| SCHD240719C00081000 | 2024-07-08 12:43PM EDT | 81.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 2 | 589 | 16.80% |
| SCHD240719C00082000 | 2024-07-05 11:38AM EDT | 82.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 261 | 23.15% |
| SCHD240719C00083000 | 2024-06-25 2:34PM EDT | 83.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 28 | 87 | 23.05% |
| SCHD240719C00084000 | 2024-06-25 9:42AM EDT | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 118 | 25.98% |
| SCHD240719C00085000 | 2024-07-08 11:37AM EDT | 85.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 4 | 364 | 28.91% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD240719P00040000 | 2024-03-18 1:52PM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 211.52% |
| SCHD240719P00050000 | 2024-03-05 10:30AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 53 | 148.05% |
| SCHD240719P00055000 | 2024-03-20 1:43PM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 11 | 56 | 137.11% |
| SCHD240719P00060000 | 2024-05-23 11:25AM EDT | 60.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 53 | 107.52% |
| SCHD240719P00061000 | 2024-05-24 2:38PM EDT | 61.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 25 | 89.55% |
| SCHD240719P00062000 | 2024-06-10 9:30AM EDT | 62.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 212 | 84.57% |
| SCHD240719P00063000 | 2024-05-28 11:35AM EDT | 63.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 57.62% |
| SCHD240719P00064000 | 2024-06-17 1:05PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| SCHD240719P00065000 | 2024-06-14 10:25AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 69.92% |
| SCHD240719P00066000 | 2024-06-17 3:35PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 65.14% |
| SCHD240719P00067000 | 2024-06-13 3:58PM EDT | 67.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 60.30% |
| SCHD240719P00068000 | 2024-05-29 11:56AM EDT | 68.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 124 | 47.27% |
| SCHD240719P00069000 | 2024-06-27 2:44PM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 71 | 50.64% |
| SCHD240719P00070000 | 2024-07-03 10:13AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 191 | 28.71% |
| SCHD240719P00071000 | 2024-07-01 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 28.91% |
| SCHD240719P00072000 | 2024-07-08 10:52AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 6 | 104 | 27.54% |
| SCHD240719P00073000 | 2024-07-08 9:43AM EDT | 73.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 1 | 105 | 20.90% |
| SCHD240719P00074000 | 2024-07-08 1:35PM EDT | 74.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 15 | 181 | 16.80% |
| SCHD240719P00075000 | 2024-07-08 11:40AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 18 | 368 | 12.50% |
| SCHD240719P00076000 | 2024-07-08 1:42PM EDT | 76.00 | 0.15 | 0.15 | 0.20 | -0.09 | -37.50% | 13 | 861 | 10.40% |
| SCHD240719P00077000 | 2024-07-08 1:33PM EDT | 77.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 85 | 554 | 9.33% |
| SCHD240719P00078000 | 2024-07-08 11:35AM EDT | 78.00 | 1.15 | 0.80 | 1.10 | +0.10 | +9.52% | 13 | 449 | 8.45% |
| SCHD240719P00079000 | 2024-07-05 10:21AM EDT | 79.00 | 2.98 | 1.15 | 2.90 | 0.00 | - | 7 | 6 | 30.98% |
| SCHD240719P00080000 | 2024-07-08 12:06PM EDT | 80.00 | 3.00 | 2.15 | 3.30 | +0.75 | +33.33% | 1 | 2 | 23.34% |
| SCHD240719P00081000 | 2024-05-22 9:30AM EDT | 81.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SCHD240719P00082000 | 2024-04-19 12:16PM EDT | 82.00 | 5.80 | 1.70 | 2.70 | 0.00 | - | 14 | 16 | 0.00% |
| SCHD240719P00083000 | 2024-04-22 3:11PM EDT | 83.00 | 5.70 | 3.30 | 4.90 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.