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
61.561,66 +1.434,13 (+2,39%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00050000 | 2024-05-17 2:27PM EDT | 50.00 | 30.18 | 28.45 | 32.20 | +7.20 | +31.33% | 1 | 1 | 56.23% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 55.00 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 0.00% |
| SCHW241115C00057500 | 2024-03-22 11:03AM EDT | 57.50 | 17.30 | 17.70 | 20.00 | 0.00 | - | 5 | 86 | 0.00% |
| SCHW241115C00060000 | 2024-04-30 9:46AM EDT | 60.00 | 16.55 | 20.05 | 21.15 | 0.00 | - | 2 | 40 | 45.09% |
| SCHW241115C00062500 | 2024-05-06 9:38AM EDT | 62.50 | 16.00 | 18.35 | 18.80 | 0.00 | - | 2 | 160 | 41.63% |
| SCHW241115C00065000 | 2024-05-17 1:34PM EDT | 65.00 | 16.50 | 15.65 | 17.25 | +2.15 | +14.98% | 2 | 165 | 43.12% |
| SCHW241115C00067500 | 2024-05-17 12:49PM EDT | 67.50 | 14.55 | 14.25 | 14.85 | +2.20 | +17.81% | 2 | 166 | 38.88% |
| SCHW241115C00070000 | 2024-05-01 2:58PM EDT | 70.00 | 12.60 | 10.50 | 13.55 | +2.71 | +27.40% | 1 | 138 | 40.47% |
| SCHW241115C00072500 | 2024-05-17 12:12PM EDT | 72.50 | 10.70 | 9.10 | 11.65 | +0.70 | +7.00% | 2 | 246 | 38.27% |
| SCHW241115C00075000 | 2024-05-15 12:10PM EDT | 75.00 | 8.47 | 8.85 | 9.10 | 0.00 | - | 4 | 286 | 32.62% |
| SCHW241115C00077500 | 2024-05-16 12:08PM EDT | 77.50 | 6.83 | 6.05 | 7.60 | 0.00 | - | 8 | 633 | 31.59% |
| SCHW241115C00080000 | 2024-05-17 1:03PM EDT | 80.00 | 6.35 | 5.15 | 6.25 | +0.45 | +7.63% | 3 | 846 | 30.65% |
| SCHW241115C00082500 | 2024-05-17 3:43PM EDT | 82.50 | 5.08 | 4.85 | 5.05 | +0.36 | +7.63% | 3 | 139 | 29.76% |
| SCHW241115C00085000 | 2024-05-15 12:16PM EDT | 85.00 | 3.63 | 3.85 | 4.10 | 0.00 | - | 3 | 238 | 29.36% |
| SCHW241115C00090000 | 2024-05-15 3:42PM EDT | 90.00 | 2.25 | 2.35 | 2.53 | 0.00 | - | 16 | 105 | 28.26% |
| SCHW241115C00095000 | 2024-05-02 2:13PM EDT | 95.00 | 0.98 | 1.36 | 1.46 | 0.00 | - | 600 | 1,206 | 27.27% |
| SCHW241115C00100000 | 2024-05-06 12:07PM EDT | 100.00 | 0.64 | 0.70 | 0.85 | 0.00 | - | 600 | 604 | 26.98% |
| SCHW241115C00105000 | 2024-05-09 3:27PM EDT | 105.00 | 0.26 | 0.35 | 0.54 | 0.00 | - | 5 | 21 | 27.49% |
| SCHW241115C00110000 | 2024-05-02 10:58AM EDT | 110.00 | 0.17 | 0.17 | 0.33 | 0.00 | - | - | 5 | 27.76% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.13 | 0.01 | 2.03 | 0.00 | - | 1 | 14 | 87.30% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 54.49% |
| SCHW241115P00037500 | 2024-04-05 2:42PM EDT | 37.50 | 0.28 | 0.10 | 0.19 | 0.00 | - | 2 | 4 | 51.37% |
| SCHW241115P00040000 | 2024-05-13 12:31PM EDT | 40.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 30 | 250 | 47.56% |
| SCHW241115P00042500 | 2024-05-13 10:46AM EDT | 42.50 | 0.16 | 0.08 | 0.18 | 0.00 | - | 1 | 33 | 45.02% |
| SCHW241115P00045000 | 2024-05-15 11:30AM EDT | 45.00 | 0.18 | 0.11 | 0.21 | 0.00 | - | 11 | 31 | 42.38% |
| SCHW241115P00047500 | 2024-04-16 2:59PM EDT | 47.50 | 0.50 | 0.15 | 0.25 | 0.00 | - | 52 | 68 | 39.99% |
| SCHW241115P00050000 | 2024-05-03 3:43PM EDT | 50.00 | 0.38 | 0.20 | 0.30 | 0.00 | - | 3 | 112 | 37.74% |
| SCHW241115P00055000 | 2024-05-17 2:27PM EDT | 55.00 | 0.39 | 0.40 | 0.45 | -0.08 | -17.02% | 1 | 297 | 33.77% |
| SCHW241115P00057500 | 2024-05-06 9:30AM EDT | 57.50 | 0.75 | 0.51 | 0.57 | 0.00 | - | 2 | 140 | 32.11% |
| SCHW241115P00060000 | 2024-05-17 2:33PM EDT | 60.00 | 0.70 | 0.68 | 0.73 | -0.02 | -2.78% | 1 | 289 | 30.57% |
| SCHW241115P00062500 | 2024-05-16 10:30AM EDT | 62.50 | 1.01 | 0.91 | 1.03 | 0.00 | - | 1 | 1,197 | 30.01% |
| SCHW241115P00065000 | 2024-05-14 12:19PM EDT | 65.00 | 1.50 | 1.14 | 1.29 | 0.00 | - | 63 | 300 | 28.42% |
| SCHW241115P00067500 | 2024-05-16 9:36AM EDT | 67.50 | 1.78 | 1.55 | 1.67 | 0.00 | - | 1 | 279 | 27.23% |
| SCHW241115P00070000 | 2024-05-09 2:54PM EDT | 70.00 | 2.86 | 2.07 | 2.21 | 0.00 | - | 193 | 611 | 26.44% |
| SCHW241115P00072500 | 2024-05-17 1:46PM EDT | 72.50 | 2.80 | 2.73 | 2.87 | -0.25 | -8.20% | 2 | 149 | 25.60% |
| SCHW241115P00075000 | 2024-05-17 2:00PM EDT | 75.00 | 3.55 | 3.50 | 3.70 | -1.10 | -23.66% | 1 | 74 | 24.88% |
| SCHW241115P00077500 | 2024-05-14 11:39AM EDT | 77.50 | 5.25 | 4.50 | 4.65 | 0.00 | - | 1 | 14 | 23.96% |
| SCHW241115P00080000 | 2024-05-15 1:38PM EDT | 80.00 | 6.00 | 5.60 | 5.80 | 0.00 | - | 1 | 72 | 23.14% |
| SCHW241115P00082500 | 2024-05-06 11:44AM EDT | 82.50 | 8.65 | 6.90 | 7.10 | 0.00 | - | 1 | 29 | 22.14% |
| SCHW241115P00090000 | 2024-04-25 9:35AM EDT | 90.00 | 15.35 | 11.10 | 12.35 | 0.00 | - | - | 1 | 20.22% |
© 2024 Yahoo. Tutti i diritti riservati.