Italia markets closed
FTSE MIB
33.642,51 -93,89 (-0,28%) Dow Jones
38.627,74 +402,08 (+1,05%) Nasdaq
16.128,22 +287,26 (+1,81%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,59 -0,36 (-0,46%) Bitcoin EUR
57.173,75 +2.050,18 (+3,72%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:48AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00055000 | 2024-04-29 9:51AM EDT | 55.00 | 20.18 | 20.10 | 22.25 | 0.00 | - | 6 | 7 | 485.55% |
| SCHW240503C00060000 | 2024-05-03 9:49AM EDT | 60.00 | 16.28 | 14.95 | 15.60 | +4.74 | +41.07% | 10 | 10 | 283.59% |
| SCHW240503C00061000 | 2024-05-03 9:48AM EDT | 61.00 | 15.77 | 12.85 | 15.75 | +2.32 | +17.25% | 10 | 12 | 429.49% |
| SCHW240503C00062000 | 2024-05-03 9:54AM EDT | 62.00 | 14.12 | 12.05 | 13.75 | +1.56 | +12.42% | 57 | 57 | 278.52% |
| SCHW240503C00065000 | 2024-05-02 2:05PM EDT | 65.00 | 10.09 | 9.65 | 11.00 | 0.00 | - | 3 | 4 | 259.57% |
| SCHW240503C00066000 | 2024-05-03 10:56AM EDT | 66.00 | 9.87 | 9.05 | 10.15 | +1.02 | +11.53% | 3 | 8 | 185.16% |
| SCHW240503C00067000 | 2024-05-01 3:59PM EDT | 67.00 | 7.72 | 7.90 | 9.10 | 0.00 | - | 1 | 13 | 150.78% |
| SCHW240503C00068000 | 2024-04-29 1:41PM EDT | 68.00 | 6.84 | 7.00 | 8.45 | 0.00 | - | 8 | 39 | 169.92% |
| SCHW240503C00069000 | 2024-04-30 12:06PM EDT | 69.00 | 4.93 | 5.60 | 7.05 | 0.00 | - | 2 | 56 | 187.70% |
| SCHW240503C00070000 | 2024-05-02 3:48PM EDT | 70.00 | 5.51 | 5.25 | 5.60 | 0.00 | - | 27 | 239 | 91.41% |
| SCHW240503C00071000 | 2024-05-03 9:30AM EDT | 71.00 | 4.90 | 2.98 | 4.50 | +1.47 | +42.86% | 5 | 97 | 89.84% |
| SCHW240503C00072000 | 2024-05-03 11:17AM EDT | 72.00 | 3.15 | 3.20 | 4.75 | +0.60 | +23.53% | 5 | 409 | 120.51% |
| SCHW240503C00073000 | 2024-05-03 11:28AM EDT | 73.00 | 2.27 | 2.24 | 2.57 | -0.17 | -6.97% | 37 | 475 | 64.65% |
| SCHW240503C00074000 | 2024-05-03 11:23AM EDT | 74.00 | 1.20 | 1.32 | 1.71 | -0.12 | -9.09% | 271 | 1,280 | 57.23% |
| SCHW240503C00075000 | 2024-05-03 11:32AM EDT | 75.00 | 0.47 | 0.43 | 0.47 | -0.07 | -12.96% | 471 | 2,803 | 17.38% |
| SCHW240503C00076000 | 2024-05-03 11:29AM EDT | 76.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 281 | 789 | 13.87% |
| SCHW240503C00077000 | 2024-05-03 11:31AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 52 | 637 | 21.88% |
| SCHW240503C00078000 | 2024-05-03 11:21AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 443 | 32.81% |
| SCHW240503C00079000 | 2024-05-03 10:46AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 255 | 42.19% |
| SCHW240503C00080000 | 2024-05-01 2:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 232 | 51.56% |
| SCHW240503C00081000 | 2024-04-29 10:29AM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 56.25% |
| SCHW240503C00082000 | 2024-04-22 1:31PM EDT | 82.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 352 | 361 | 65.63% |
| SCHW240503C00083000 | 2024-04-23 12:49PM EDT | 83.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 71.88% |
| SCHW240503C00086000 | 2024-04-26 10:16AM EDT | 86.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
Opzioni di venditaper3 maggio 2024
| 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 | 0.01 | 0.00 | - | 2 | 3 | 275.00% |
| SCHW240503P00055000 | 2024-04-22 3:36PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 801 | 804 | 212.50% |
| SCHW240503P00057000 | 2024-04-16 9:56AM EDT | 57.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 187.50% |
| SCHW240503P00058000 | 2024-04-17 2:09PM EDT | 58.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 181.25% |
| SCHW240503P00059000 | 2024-04-15 3:19PM EDT | 59.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 168.75% |
| SCHW240503P00060000 | 2024-04-26 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 168 | 156.25% |
| SCHW240503P00061000 | 2024-04-26 2:28PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 409 | 150.00% |
| SCHW240503P00062000 | 2024-04-30 9:33AM EDT | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 137.50% |
| SCHW240503P00063000 | 2024-04-17 1:08PM EDT | 63.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 125.00% |
| SCHW240503P00064000 | 2024-04-30 9:56AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 67 | 118.75% |
| SCHW240503P00065000 | 2024-04-30 9:56AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 72 | 106.25% |
| SCHW240503P00066000 | 2024-05-01 3:45PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 288 | 96.88% |
| SCHW240503P00067000 | 2024-04-26 2:41PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 220 | 87.50% |
| SCHW240503P00068000 | 2024-05-02 1:30PM EDT | 68.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 12 | 172 | 75.00% |
| SCHW240503P00069000 | 2024-05-02 1:30PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 322 | 65.63% |
| SCHW240503P00070000 | 2024-05-03 9:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 543 | 56.25% |
| SCHW240503P00071000 | 2024-05-03 10:18AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 769 | 51.56% |
| SCHW240503P00072000 | 2024-05-03 9:45AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 703 | 40.63% |
| SCHW240503P00073000 | 2024-05-03 11:31AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 1,016 | 29.69% |
| SCHW240503P00074000 | 2024-05-03 10:50AM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 285 | 922 | 21.49% |
| SCHW240503P00075000 | 2024-05-03 11:25AM EDT | 75.00 | 0.12 | 0.09 | 0.10 | -0.27 | -69.23% | 329 | 781 | 14.45% |
| SCHW240503P00076000 | 2024-05-03 11:27AM EDT | 76.00 | 0.69 | 0.63 | 0.70 | -0.51 | -42.50% | 94 | 132 | 13.87% |
| SCHW240503P00077000 | 2024-05-02 1:14PM EDT | 77.00 | 2.09 | 1.34 | 2.14 | 0.00 | - | 1 | 5 | 69.92% |
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 80.00 | 3.80 | 4.25 | 5.00 | -3.75 | -49.67% | 1 | 1 | 108.79% |
© 2024 Yahoo. Tutti i diritti riservati.