Italia markets close in 6 hours 23 minutes
FTSE MIB
34.508,82 -316,19 (-0,91%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.298,25 +3.810,20 (+6,20%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 0.00% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 0.00% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-05-17 12:01PM EDT | 45.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 0.00% |
| SCHW240920C00050000 | 2024-05-16 12:43PM EDT | 50.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 23.90 | 26.80 | 0.00 | - | 5 | 199 | 49.07% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 55.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SCHW240920C00057500 | 2024-05-14 11:44AM EDT | 57.50 | 21.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SCHW240920C00060000 | 2024-05-14 11:44AM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SCHW240920C00062500 | 2024-05-20 2:13PM EDT | 62.50 | 17.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240920C00065000 | 2024-05-20 12:06PM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SCHW240920C00067500 | 2024-05-07 9:30AM EDT | 67.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920C00070000 | 2024-05-15 2:14PM EDT | 70.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920C00072500 | 2024-05-20 10:15AM EDT | 72.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240920C00075000 | 2024-05-20 1:15PM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SCHW240920C00077500 | 2024-05-17 3:39PM EDT | 77.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SCHW240920C00080000 | 2024-05-20 3:37PM EDT | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.78% |
| SCHW240920C00082500 | 2024-05-20 12:45PM EDT | 82.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| SCHW240920C00085000 | 2024-05-20 11:47AM EDT | 85.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SCHW240920C00090000 | 2024-05-20 2:28PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SCHW240920C00095000 | 2024-05-17 1:23PM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SCHW240920C00100000 | 2024-05-17 3:54PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SCHW240920C00105000 | 2024-05-01 3:14PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-04-23 11:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240920P00027500 | 2024-05-20 3:22PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 200 | 175 | 114.01% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 160 | 61.72% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240920P00037500 | 2024-05-06 1:55PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SCHW240920P00040000 | 2024-04-30 12:05PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SCHW240920P00042500 | 2024-05-08 12:19PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| SCHW240920P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SCHW240920P00047500 | 2024-05-02 3:48PM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240920P00050000 | 2024-05-08 12:37PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| SCHW240920P00052500 | 2024-05-15 11:24AM EDT | 52.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240920P00055000 | 2024-05-14 11:44AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SCHW240920P00057500 | 2024-05-14 11:46AM EDT | 57.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SCHW240920P00060000 | 2024-05-15 9:33AM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240920P00062500 | 2024-05-15 9:33AM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240920P00065000 | 2024-05-20 2:53PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SCHW240920P00067500 | 2024-05-17 3:36PM EDT | 67.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SCHW240920P00070000 | 2024-05-20 12:48PM EDT | 70.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SCHW240920P00072500 | 2024-05-20 3:29PM EDT | 72.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SCHW240920P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SCHW240920P00077500 | 2024-05-20 12:36PM EDT | 77.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| SCHW240920P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SCHW240920P00082500 | 2024-05-06 11:42AM EDT | 82.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 85.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240920P00090000 | 2024-05-17 2:12PM EDT | 90.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.