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
61.573,44 +1.515,23 (+2,52%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00064000 | 2024-05-15 2:27PM EDT | 64.00 | 14.45 | 13.65 | 16.95 | 0.00 | - | 2 | 1 | 66.80% |
| SCHW240607C00070000 | 2024-05-03 2:16PM EDT | 70.00 | 6.60 | 7.30 | 10.95 | 0.00 | - | 2 | 4 | 77.12% |
| SCHW240607C00071000 | 2024-04-29 2:50PM EDT | 71.00 | 4.87 | 6.55 | 10.15 | 0.00 | - | 3 | 6 | 75.39% |
| SCHW240607C00072000 | 2024-05-09 11:50AM EDT | 72.00 | 4.90 | 5.35 | 7.55 | 0.00 | - | 2 | 4 | 41.99% |
| SCHW240607C00073000 | 2024-05-07 3:46PM EDT | 73.00 | 3.65 | 4.95 | 6.45 | 0.00 | - | 5 | 6 | 35.82% |
| SCHW240607C00074000 | 2024-05-17 3:51PM EDT | 74.00 | 5.50 | 4.20 | 6.35 | +2.30 | +71.88% | 2 | 42 | 47.17% |
| SCHW240607C00075000 | 2024-05-17 2:21PM EDT | 75.00 | 4.50 | 2.53 | 4.95 | +0.25 | +5.88% | 12 | 36 | 35.89% |
| SCHW240607C00076000 | 2024-05-17 3:11PM EDT | 76.00 | 4.06 | 3.00 | 4.55 | +1.42 | +53.79% | 2 | 114 | 39.89% |
| SCHW240607C00077000 | 2024-05-17 3:28PM EDT | 77.00 | 3.08 | 2.62 | 3.00 | +0.89 | +40.64% | 7 | 102 | 26.61% |
| SCHW240607C00078000 | 2024-05-17 3:39PM EDT | 78.00 | 2.33 | 2.11 | 2.26 | +0.73 | +45.62% | 9 | 105 | 24.59% |
| SCHW240607C00079000 | 2024-05-17 3:50PM EDT | 79.00 | 1.70 | 1.55 | 1.70 | +0.34 | +25.00% | 20 | 119 | 23.95% |
| SCHW240607C00080000 | 2024-05-17 3:53PM EDT | 80.00 | 1.24 | 1.10 | 1.24 | +0.34 | +37.78% | 32 | 67 | 23.49% |
| SCHW240607C00081000 | 2024-05-17 3:05PM EDT | 81.00 | 0.90 | 0.71 | 0.87 | +0.33 | +57.89% | 3 | 226 | 23.05% |
| SCHW240607C00082000 | 2024-05-16 2:30PM EDT | 82.00 | 0.45 | 0.45 | 0.57 | 0.00 | - | 236 | 159 | 22.39% |
| SCHW240607C00083000 | 2024-05-17 3:05PM EDT | 83.00 | 0.39 | 0.31 | 0.52 | +0.05 | +14.71% | 32 | 17 | 25.10% |
| SCHW240607C00084000 | 2024-05-17 11:33AM EDT | 84.00 | 0.19 | 0.19 | 0.25 | +0.08 | +72.73% | 1 | 13 | 22.46% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00062000 | 2024-05-07 9:31AM EDT | 62.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 1 | 55.27% |
| SCHW240607P00064000 | 2024-05-15 12:45PM EDT | 64.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 11 | 13 | 44.14% |
| SCHW240607P00065000 | 2024-05-17 2:19PM EDT | 65.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 5 | 31 | 39.06% |
| SCHW240607P00067000 | 2024-05-14 10:55AM EDT | 67.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 1 | 60 | 37.31% |
| SCHW240607P00068000 | 2024-05-17 2:53PM EDT | 68.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 10 | 18 | 35.16% |
| SCHW240607P00069000 | 2024-05-09 2:22PM EDT | 69.00 | 0.20 | 0.03 | 0.11 | 0.00 | - | 10 | 12 | 32.81% |
| SCHW240607P00070000 | 2024-05-16 10:10AM EDT | 70.00 | 0.12 | 0.04 | 0.12 | 0.00 | - | 6 | 218 | 30.37% |
| SCHW240607P00071000 | 2024-05-17 3:48PM EDT | 71.00 | 0.08 | 0.05 | 0.12 | -0.07 | -46.67% | 1 | 220 | 27.44% |
| SCHW240607P00072000 | 2024-05-17 3:48PM EDT | 72.00 | 0.12 | 0.10 | 0.14 | -0.06 | -33.33% | 3 | 202 | 25.29% |
| SCHW240607P00073000 | 2024-05-15 3:55PM EDT | 73.00 | 0.22 | 0.02 | 0.19 | 0.00 | - | 27 | 43 | 24.02% |
| SCHW240607P00074000 | 2024-05-17 2:10PM EDT | 74.00 | 0.24 | 0.07 | 0.41 | -0.07 | -22.58% | 52 | 103 | 26.37% |
| SCHW240607P00075000 | 2024-05-17 12:52PM EDT | 75.00 | 0.34 | 0.32 | 0.37 | -0.18 | -34.62% | 36 | 70 | 21.70% |
| SCHW240607P00076000 | 2024-05-17 3:54PM EDT | 76.00 | 0.52 | 0.43 | 0.55 | -0.29 | -35.80% | 153 | 33 | 21.09% |
| SCHW240607P00077000 | 2024-05-15 3:45PM EDT | 77.00 | 1.00 | 0.69 | 0.83 | 0.00 | - | 24 | 35 | 20.95% |
© 2024 Yahoo. Tutti i diritti riservati.