Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240503C00055000 | 2024-04-08 3:52PM EDT | 55.00 | 17.93 | 18.15 | 20.75 | 0.00 | - | 6 | 7 | 190.63% |
SCHW240503C00060000 | 2024-04-11 3:07PM EDT | 60.00 | 11.54 | 13.30 | 16.00 | 0.00 | - | - | 10 | 162.30% |
SCHW240503C00061000 | 2024-04-11 3:04PM EDT | 61.00 | 10.32 | 13.10 | 14.65 | 0.00 | - | - | 17 | 134.77% |
SCHW240503C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.56 | 11.90 | 13.75 | 0.00 | - | 1 | 57 | 132.32% |
SCHW240503C00065000 | 2024-04-17 1:54PM EDT | 65.00 | 8.10 | 8.20 | 10.80 | 0.00 | - | 1 | 4 | 110.55% |
SCHW240503C00066000 | 2024-04-25 1:05PM EDT | 66.00 | 8.70 | 8.40 | 10.50 | 0.00 | - | 1 | 7 | 85.25% |
SCHW240503C00067000 | 2024-04-25 3:51PM EDT | 67.00 | 7.40 | 6.90 | 9.95 | 0.00 | - | 1 | 14 | 76.66% |
SCHW240503C00068000 | 2024-04-12 3:02PM EDT | 68.00 | 3.55 | 6.20 | 9.20 | 0.00 | - | 31 | 39 | 81.93% |
SCHW240503C00069000 | 2024-04-26 1:15PM EDT | 69.00 | 6.25 | 5.00 | 7.40 | +1.35 | +27.55% | 12 | 48 | 50.00% |
SCHW240503C00070000 | 2024-04-25 2:04PM EDT | 70.00 | 5.05 | 3.70 | 6.40 | +0.18 | +3.70% | 5 | 252 | 89.80% |
SCHW240503C00071000 | 2024-04-26 3:51PM EDT | 71.00 | 4.05 | 3.05 | 4.30 | -0.40 | -8.99% | 25 | 99 | 41.60% |
SCHW240503C00072000 | 2024-04-26 3:43PM EDT | 72.00 | 3.25 | 2.46 | 3.30 | +0.51 | +18.61% | 7 | 417 | 34.28% |
SCHW240503C00073000 | 2024-04-26 3:58PM EDT | 73.00 | 2.37 | 2.14 | 2.41 | +0.32 | +15.61% | 58 | 558 | 30.42% |
SCHW240503C00074000 | 2024-04-26 3:41PM EDT | 74.00 | 1.49 | 1.53 | 1.58 | -0.12 | -7.45% | 292 | 1,195 | 26.47% |
SCHW240503C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 0.97 | 0.93 | 0.97 | -0.02 | -2.02% | 1,490 | 557 | 25.39% |
SCHW240503C00076000 | 2024-04-26 3:56PM EDT | 76.00 | 0.51 | 0.49 | 0.53 | -0.08 | -13.56% | 318 | 380 | 24.61% |
SCHW240503C00077000 | 2024-04-26 3:53PM EDT | 77.00 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 307 | 347 | 24.27% |
SCHW240503C00078000 | 2024-04-26 3:14PM EDT | 78.00 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 30 | 377 | 23.83% |
SCHW240503C00079000 | 2024-04-26 3:56PM EDT | 79.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 95 | 152 | 24.61% |
SCHW240503C00080000 | 2024-04-26 3:15PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 224 | 26.56% |
SCHW240503C00081000 | 2024-04-25 3:42PM EDT | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 12 | 28.91% |
SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 352 | 361 | 57.23% |
SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 66.02% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SCHW240503P00050000 | 2024-04-15 3:21PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 142.19% |
SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 801 | 804 | 159.96% |
SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 15 | 144.92% |
SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 2 | 137.50% |
SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 76.56% |
SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 168 | 81.25% |
SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 59.38% |
SCHW240503P00062000 | 2024-04-23 9:32AM EDT | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 61.72% |
SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 41 | 57.03% |
SCHW240503P00064000 | 2024-04-26 12:41PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 65 | 50.00% |
SCHW240503P00065000 | 2024-04-24 1:24PM EDT | 65.00 | 0.02 | 0.00 | 1.24 | 0.00 | - | 5 | 76 | 101.27% |
SCHW240503P00066000 | 2024-04-26 3:12PM EDT | 66.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 88 | 48.05% |
SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 100 | 288 | 42.97% |
SCHW240503P00068000 | 2024-04-26 2:28PM EDT | 68.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 46 | 169 | 38.28% |
SCHW240503P00069000 | 2024-04-26 10:44AM EDT | 69.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 105 | 224 | 34.96% |
SCHW240503P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 215 | 231 | 32.23% |
SCHW240503P00071000 | 2024-04-26 3:39PM EDT | 71.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 128 | 437 | 28.61% |
SCHW240503P00072000 | 2024-04-26 3:42PM EDT | 72.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 133 | 474 | 26.95% |
SCHW240503P00073000 | 2024-04-26 3:57PM EDT | 73.00 | 0.26 | 0.24 | 0.29 | -0.12 | -31.58% | 100 | 726 | 25.88% |
SCHW240503P00074000 | 2024-04-26 3:54PM EDT | 74.00 | 0.47 | 0.49 | 0.52 | -0.25 | -34.72% | 587 | 301 | 24.46% |
SCHW240503P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.87 | 0.89 | 0.92 | -0.19 | -17.92% | 426 | 332 | 23.88% |
SCHW240503P00076000 | 2024-04-26 3:57PM EDT | 76.00 | 1.42 | 1.44 | 1.49 | -0.33 | -18.86% | 91 | 72 | 23.19% |
SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 7.55 | 3.65 | 6.45 | 0.00 | - | - | 1 | 85.06% |