Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.501,00 +1.371,13 (+2,28%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531C00062000 | 2024-05-16 10:57AM EDT | 62.00 | 15.90 | 15.40 | 19.00 | 0.00 | - | 1 | 0 | 86.52% |
| SCHW240531C00066000 | 2024-05-14 12:51PM EDT | 66.00 | 11.40 | 11.20 | 14.95 | 0.00 | - | 1 | 2 | 62.70% |
| SCHW240531C00067000 | 2024-05-14 12:43PM EDT | 67.00 | 9.83 | 10.40 | 13.90 | 0.00 | - | 2 | 9 | 61.82% |
| SCHW240531C00068000 | 2024-05-17 2:26PM EDT | 68.00 | 11.12 | 9.30 | 12.85 | +1.52 | +15.83% | 1 | 5 | 54.30% |
| SCHW240531C00069000 | 2024-05-13 1:02PM EDT | 69.00 | 6.00 | 8.65 | 11.75 | 0.00 | - | 5 | 2 | 55.08% |
| SCHW240531C00070000 | 2024-05-16 9:36AM EDT | 70.00 | 8.00 | 8.30 | 11.05 | 0.00 | - | 1 | 26 | 64.84% |
| SCHW240531C00071000 | 2024-05-16 2:40PM EDT | 71.00 | 7.75 | 7.20 | 8.70 | +0.22 | +2.92% | 1 | 171 | 60.35% |
| SCHW240531C00072000 | 2024-05-16 9:54AM EDT | 72.00 | 6.73 | 6.45 | 8.85 | +0.63 | +10.33% | 1 | 49 | 53.91% |
| SCHW240531C00073000 | 2024-05-15 11:01AM EDT | 73.00 | 5.35 | 5.65 | 7.00 | 0.00 | - | 19 | 50 | 56.47% |
| SCHW240531C00074000 | 2024-05-15 3:36PM EDT | 74.00 | 4.78 | 3.85 | 5.50 | 0.00 | - | 6 | 92 | 39.99% |
| SCHW240531C00075000 | 2024-05-17 3:28PM EDT | 75.00 | 4.53 | 4.05 | 4.35 | +0.61 | +15.56% | 13 | 248 | 31.45% |
| SCHW240531C00076000 | 2024-05-16 3:21PM EDT | 76.00 | 2.85 | 2.91 | 3.60 | -0.14 | -4.68% | 4 | 1,214 | 31.35% |
| SCHW240531C00077000 | 2024-05-17 2:19PM EDT | 77.00 | 2.65 | 2.34 | 2.73 | +0.30 | +12.77% | 38 | 333 | 27.83% |
| SCHW240531C00078000 | 2024-05-17 2:40PM EDT | 78.00 | 1.95 | 1.79 | 1.88 | +0.47 | +31.76% | 54 | 195 | 23.78% |
| SCHW240531C00079000 | 2024-05-17 3:54PM EDT | 79.00 | 1.26 | 1.23 | 1.32 | +0.14 | +12.50% | 61 | 131 | 23.15% |
| SCHW240531C00080000 | 2024-05-17 3:32PM EDT | 80.00 | 0.94 | 0.79 | 0.88 | +0.20 | +27.03% | 104 | 360 | 22.68% |
| SCHW240531C00081000 | 2024-05-17 3:47PM EDT | 81.00 | 0.58 | 0.49 | 0.56 | +0.14 | +31.82% | 9 | 250 | 22.41% |
| SCHW240531C00082000 | 2024-05-17 3:53PM EDT | 82.00 | 0.33 | 0.29 | 0.34 | +0.09 | +37.50% | 84 | 91 | 22.27% |
| SCHW240531C00083000 | 2024-05-17 9:42AM EDT | 83.00 | 0.14 | 0.17 | 0.21 | -0.01 | -6.67% | 1 | 120 | 22.61% |
| SCHW240531C00084000 | 2024-05-17 1:33PM EDT | 84.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 2 | 10 | 22.66% |
| SCHW240531C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 8 | 23.63% |
| SCHW240531C00088000 | 2024-05-17 11:35AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 11 | 29.49% |
| SCHW240531C00090000 | 2024-05-07 12:20PM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 33.20% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531P00055000 | 2024-05-13 1:24PM EDT | 55.00 | 0.02 | 0.00 | 1.98 | 0.00 | - | 400 | 400 | 148.44% |
| SCHW240531P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 0.03 | 0.00 | 1.63 | 0.00 | - | 5 | 43 | 113.67% |
| SCHW240531P00061000 | 2024-05-17 1:38PM EDT | 61.00 | 0.01 | 0.00 | 0.75 | -0.02 | -66.67% | 2 | 12 | 88.67% |
| SCHW240531P00062000 | 2024-05-15 10:57AM EDT | 62.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 96.19% |
| SCHW240531P00063000 | 2024-04-30 11:00AM EDT | 63.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 85.64% |
| SCHW240531P00064000 | 2024-05-17 1:41PM EDT | 64.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 32 | 50 | 49.61% |
| SCHW240531P00065000 | 2024-05-14 3:51PM EDT | 65.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 10 | 34 | 65.82% |
| SCHW240531P00066000 | 2024-05-13 11:57AM EDT | 66.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 41 | 41.41% |
| SCHW240531P00067000 | 2024-05-06 2:15PM EDT | 67.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 3 | 3 | 39.84% |
| SCHW240531P00068000 | 2024-05-17 3:23PM EDT | 68.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 1 | 32 | 36.72% |
| SCHW240531P00069000 | 2024-05-16 10:16AM EDT | 69.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 5 | 208 | 35.94% |
| SCHW240531P00070000 | 2024-05-16 3:38PM EDT | 70.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 153 | 31.64% |
| SCHW240531P00071000 | 2024-05-17 2:54PM EDT | 71.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 3 | 92 | 29.30% |
| SCHW240531P00072000 | 2024-05-17 3:33PM EDT | 72.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 3 | 192 | 27.54% |
| SCHW240531P00073000 | 2024-05-17 3:33PM EDT | 73.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 192 | 376 | 25.20% |
| SCHW240531P00074000 | 2024-05-17 3:23PM EDT | 74.00 | 0.13 | 0.11 | 0.14 | -0.07 | -35.00% | 68 | 761 | 23.44% |
| SCHW240531P00075000 | 2024-05-17 2:33PM EDT | 75.00 | 0.19 | 0.19 | 0.22 | -0.15 | -44.12% | 27 | 278 | 22.36% |
| SCHW240531P00076000 | 2024-05-17 3:22PM EDT | 76.00 | 0.30 | 0.31 | 0.34 | -0.19 | -38.78% | 126 | 315 | 21.09% |
| SCHW240531P00077000 | 2024-05-17 3:34PM EDT | 77.00 | 0.50 | 0.52 | 0.57 | -0.31 | -38.27% | 106 | 54 | 20.80% |
| SCHW240531P00078000 | 2024-05-17 3:40PM EDT | 78.00 | 0.80 | 0.84 | 0.90 | -0.34 | -29.82% | 107 | 65 | 20.44% |
| SCHW240531P00079000 | 2024-05-17 2:48PM EDT | 79.00 | 1.21 | 1.26 | 1.35 | -1.05 | -46.46% | 18 | 3 | 20.07% |
© 2024 Yahoo. Tutti i diritti riservati.