Italia markets closed
Dow Jones
39.821,55 +14,78 (+0,04%) Nasdaq
16.791,99 -2,88 (-0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.323,90 +1.602,74 (+2,56%) CMC Crypto 200
1.523,11 +34,57 (+2,32%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:42PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719C00025000 | 2024-03-05 2:45PM EDT | 25.00 | 43.68 | 44.75 | 48.45 | 0.00 | - | - | 5 | 0.00% |
| SCHW240719C00027500 | 2023-10-24 9:46AM EDT | 27.50 | 23.15 | 28.80 | 29.65 | 0.00 | - | 1 | 3 | 0.00% |
| SCHW240719C00030000 | 2024-04-08 1:39PM EDT | 30.00 | 43.12 | 44.60 | 48.45 | 0.00 | - | 2 | 11 | 0.00% |
| SCHW240719C00032500 | 2023-12-04 11:41AM EDT | 32.50 | 31.05 | 33.60 | 35.65 | 0.00 | - | 1 | 18 | 0.00% |
| SCHW240719C00035000 | 2024-03-05 2:48PM EDT | 35.00 | 33.85 | 34.75 | 38.65 | 0.00 | - | 5 | 46 | 0.00% |
| SCHW240719C00037500 | 2023-11-14 11:29AM EDT | 37.50 | 19.10 | 32.95 | 33.60 | 0.00 | - | 1 | 44 | 0.00% |
| SCHW240719C00040000 | 2024-05-17 2:01PM EDT | 40.00 | 39.23 | 37.55 | 40.45 | 0.00 | - | 10 | 53 | 92.29% |
| SCHW240719C00042500 | 2024-03-06 4:27PM EDT | 42.50 | 26.75 | 28.05 | 31.50 | 0.00 | - | 10 | 29 | 0.00% |
| SCHW240719C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.82 | 32.75 | 35.20 | 0.00 | - | 10 | 198 | 76.76% |
| SCHW240719C00047500 | 2024-01-02 11:13AM EDT | 47.50 | 22.06 | 15.95 | 16.90 | 0.00 | - | 20 | 35 | 0.00% |
| SCHW240719C00050000 | 2024-05-20 11:12AM EDT | 50.00 | 29.06 | 27.60 | 30.05 | 0.00 | - | 3 | 92 | 55.47% |
| SCHW240719C00052500 | 2024-05-20 11:12AM EDT | 52.50 | 26.80 | 25.35 | 27.45 | 0.00 | - | 3 | 201 | 54.69% |
| SCHW240719C00055000 | 2024-05-13 10:26AM EDT | 55.00 | 21.29 | 23.80 | 24.75 | 0.00 | - | 2 | 477 | 61.87% |
| SCHW240719C00057500 | 2024-05-13 9:51AM EDT | 57.50 | 19.20 | 21.60 | 22.70 | 0.00 | - | 1 | 508 | 63.72% |
| SCHW240719C00060000 | 2024-05-07 3:47PM EDT | 60.00 | 16.25 | 19.05 | 20.25 | 0.00 | - | 5 | 205 | 57.08% |
| SCHW240719C00062500 | 2024-05-20 10:23AM EDT | 62.50 | 16.57 | 16.80 | 17.20 | 0.00 | - | 1 | 338 | 51.44% |
| SCHW240719C00065000 | 2024-05-15 12:54PM EDT | 65.00 | 14.11 | 14.25 | 16.05 | 0.00 | - | 5 | 1,006 | 51.37% |
| SCHW240719C00067500 | 2024-05-20 2:47PM EDT | 67.50 | 12.27 | 11.90 | 13.05 | 0.00 | - | 10 | 1,077 | 49.24% |
| SCHW240719C00070000 | 2024-05-21 10:28AM EDT | 70.00 | 9.59 | 9.90 | 10.05 | -0.61 | -5.98% | 1 | 2,330 | 36.54% |
| SCHW240719C00072500 | 2024-05-21 12:05PM EDT | 72.50 | 7.70 | 7.80 | 7.90 | -0.20 | -2.53% | 2 | 1,018 | 33.25% |
| SCHW240719C00075000 | 2024-05-21 10:05AM EDT | 75.00 | 5.45 | 5.85 | 6.00 | -0.44 | -7.47% | 2 | 3,021 | 31.10% |
| SCHW240719C00077500 | 2024-05-21 11:47AM EDT | 77.50 | 4.20 | 4.20 | 4.35 | -0.08 | -1.87% | 22 | 3,409 | 29.41% |
| SCHW240719C00080000 | 2024-05-21 11:34AM EDT | 80.00 | 2.86 | 2.92 | 2.95 | +0.01 | +0.35% | 46 | 9,877 | 27.74% |
| SCHW240719C00082500 | 2024-05-21 12:14PM EDT | 82.50 | 1.87 | 1.88 | 1.91 | +0.02 | +1.08% | 8 | 22,665 | 26.72% |
| SCHW240719C00085000 | 2024-05-21 11:24AM EDT | 85.00 | 1.10 | 1.13 | 1.18 | 0.00 | - | 9 | 1,400 | 26.09% |
| SCHW240719C00090000 | 2024-05-21 11:23AM EDT | 90.00 | 0.36 | 0.37 | 0.40 | -0.04 | -10.00% | 5 | 82 | 25.51% |
| SCHW240719C00095000 | 2024-05-17 1:02PM EDT | 95.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 51 | 106 | 26.17% |
| SCHW240719C00100000 | 2024-05-20 10:42AM EDT | 100.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 8 | 27.74% |
| SCHW240719C00105000 | 2024-05-20 11:16AM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 2 | 30.66% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240719P00025000 | 2024-04-19 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 19 | 127.73% |
| SCHW240719P00027500 | 2024-03-07 11:09AM EDT | 27.50 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 30 | 140.04% |
| SCHW240719P00030000 | 2024-03-21 10:33AM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 10 | 2,841 | 127.83% |
| SCHW240719P00032500 | 2024-04-02 3:26PM EDT | 32.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 99.61% |
| SCHW240719P00035000 | 2024-05-01 12:22PM EDT | 35.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 125.88% |
| SCHW240719P00037500 | 2024-04-30 2:20PM EDT | 37.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 2 | 4,742 | 116.41% |
| SCHW240719P00040000 | 2024-05-08 12:41PM EDT | 40.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 4,077 | 71.88% |
| SCHW240719P00042500 | 2024-05-03 11:46AM EDT | 42.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 5,133 | 89.45% |
| SCHW240719P00045000 | 2024-05-20 2:23PM EDT | 45.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 15 | 633 | 60.16% |
| SCHW240719P00047500 | 2024-05-01 12:32PM EDT | 47.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 2 | 326 | 50.78% |
| SCHW240719P00050000 | 2024-05-20 10:19AM EDT | 50.00 | 0.05 | 0.01 | 0.40 | 0.00 | - | 2 | 273 | 61.13% |
| SCHW240719P00052500 | 2024-05-14 3:55PM EDT | 52.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 200 | 432 | 46.68% |
| SCHW240719P00055000 | 2024-05-14 12:52PM EDT | 55.00 | 0.11 | 0.07 | 0.08 | 0.00 | - | 70 | 445 | 42.77% |
| SCHW240719P00057500 | 2024-05-15 10:08AM EDT | 57.50 | 0.12 | 0.08 | 0.11 | 0.00 | - | 10 | 785 | 40.04% |
| SCHW240719P00060000 | 2024-05-16 2:06PM EDT | 60.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 1,266 | 36.82% |
| SCHW240719P00062500 | 2024-05-17 1:59PM EDT | 62.50 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 1,550 | 33.30% |
| SCHW240719P00065000 | 2024-05-21 11:35AM EDT | 65.00 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 5 | 2,093 | 30.47% |
| SCHW240719P00067500 | 2024-05-20 12:13PM EDT | 67.50 | 0.36 | 0.31 | 0.34 | +0.04 | +12.50% | 10 | 1,555 | 28.08% |
| SCHW240719P00070000 | 2024-05-21 10:11AM EDT | 70.00 | 0.58 | 0.51 | 0.55 | +0.02 | +3.57% | 5 | 4,036 | 26.42% |
| SCHW240719P00072500 | 2024-05-21 11:56AM EDT | 72.50 | 0.91 | 0.85 | 0.89 | +0.01 | +1.11% | 11 | 1,070 | 24.85% |
| SCHW240719P00075000 | 2024-05-21 10:55AM EDT | 75.00 | 1.44 | 1.42 | 1.46 | -0.02 | -1.37% | 16 | 847 | 23.76% |
| SCHW240719P00077500 | 2024-05-20 2:38PM EDT | 77.50 | 2.26 | 2.27 | 2.30 | 0.00 | - | 179 | 541 | 22.68% |
| SCHW240719P00080000 | 2024-05-20 1:35PM EDT | 80.00 | 3.73 | 3.40 | 3.45 | +0.41 | +12.35% | 3 | 728 | 21.50% |
| SCHW240719P00082500 | 2024-05-17 10:06AM EDT | 82.50 | 5.20 | 4.85 | 5.00 | 0.00 | - | 1 | 22 | 20.66% |
© 2024 Yahoo. Tutti i diritti riservati.