Italia markets close in 1 hour 39 minutes
FTSE MIB
33.284,76 +376,71 (+1,14%) Dow Jones
38.867,27 +89,17 (+0,23%) Nasdaq
17.846,45 -10,57 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,68 +0,35 (+0,44%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:51AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220C00025000 | 2023-11-21 2:56PM EDT | 25.00 | 32.25 | 42.45 | 44.80 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00027500 | 2024-03-05 2:51PM EDT | 27.50 | 41.28 | 42.50 | 46.30 | 0.00 | - | 10 | 12 | 93.55% |
| SCHW241220C00030000 | 2024-05-15 9:56AM EDT | 30.00 | 47.30 | 41.10 | 44.85 | 0.00 | - | 2 | 18 | 57.23% |
| SCHW241220C00032500 | 2023-11-09 1:41PM EDT | 32.50 | 24.55 | 31.45 | 33.60 | 0.00 | - | - | 2 | 0.00% |
| SCHW241220C00035000 | 2023-12-07 2:44PM EDT | 35.00 | 29.45 | 32.50 | 34.70 | 0.00 | - | 1 | 10 | 0.00% |
| SCHW241220C00037500 | 2023-11-16 10:53AM EDT | 37.50 | 21.10 | 34.55 | 36.15 | 0.00 | - | 1 | 25 | 64.21% |
| SCHW241220C00040000 | 2024-03-20 10:17AM EDT | 40.00 | 29.55 | 32.00 | 36.70 | 0.00 | - | 10 | 32 | 69.90% |
| SCHW241220C00042500 | 2024-02-07 11:47AM EDT | 42.50 | 21.65 | 25.05 | 28.10 | 0.00 | - | 1 | 22 | 0.00% |
| SCHW241220C00045000 | 2024-03-14 10:29AM EDT | 45.00 | 23.15 | 26.30 | 28.45 | 0.00 | - | 1 | 92 | 45.75% |
| SCHW241220C00047500 | 2024-02-29 3:46PM EDT | 47.50 | 21.24 | 25.95 | 27.60 | 0.00 | - | 1 | 57 | 52.76% |
| SCHW241220C00050000 | 2024-06-13 10:17AM EDT | 50.00 | 24.70 | 23.80 | 24.65 | 0.00 | - | 1 | 66 | 51.78% |
| SCHW241220C00052500 | 2024-06-05 12:49PM EDT | 52.50 | 23.68 | 20.60 | 22.90 | 0.00 | - | 1 | 138 | 53.44% |
| SCHW241220C00055000 | 2024-06-05 12:49PM EDT | 55.00 | 21.40 | 17.65 | 20.15 | 0.00 | - | 2 | 86 | 46.27% |
| SCHW241220C00057500 | 2024-06-14 3:38PM EDT | 57.50 | 17.95 | 17.05 | 17.55 | 0.00 | - | 1 | 248 | 40.60% |
| SCHW241220C00060000 | 2024-06-17 2:22PM EDT | 60.00 | 15.05 | 15.10 | 16.15 | 0.00 | - | 4 | 320 | 43.34% |
| SCHW241220C00062500 | 2024-06-10 12:17PM EDT | 62.50 | 13.35 | 13.05 | 13.40 | 0.00 | - | 1 | 129 | 36.62% |
| SCHW241220C00065000 | 2024-06-17 10:09AM EDT | 65.00 | 11.15 | 10.60 | 11.60 | 0.00 | - | 2 | 383 | 35.61% |
| SCHW241220C00067500 | 2024-06-07 1:46PM EDT | 67.50 | 11.12 | 9.25 | 9.80 | 0.00 | - | 6 | 300 | 33.99% |
| SCHW241220C00070000 | 2024-06-17 2:11PM EDT | 70.00 | 7.85 | 7.85 | 8.30 | 0.00 | - | 1 | 2,171 | 33.33% |
| SCHW241220C00072500 | 2024-06-17 1:09PM EDT | 72.50 | 6.50 | 6.50 | 7.00 | 0.00 | - | 1 | 620 | 32.97% |
| SCHW241220C00075000 | 2024-06-17 3:24PM EDT | 75.00 | 5.33 | 5.25 | 5.40 | 0.00 | - | 1 | 1,300 | 30.48% |
| SCHW241220C00077500 | 2024-06-17 1:33PM EDT | 77.50 | 4.15 | 4.15 | 4.30 | 0.00 | - | 2 | 932 | 29.70% |
| SCHW241220C00080000 | 2024-06-17 10:11AM EDT | 80.00 | 3.33 | 3.25 | 3.40 | 0.00 | - | 13 | 1,023 | 29.18% |
| SCHW241220C00082500 | 2024-06-14 2:37PM EDT | 82.50 | 2.84 | 2.50 | 2.69 | 0.00 | - | 50 | 116 | 28.92% |
| SCHW241220C00085000 | 2024-06-17 10:22AM EDT | 85.00 | 2.03 | 1.93 | 2.05 | 0.00 | - | 21 | 414 | 28.37% |
| SCHW241220C00087500 | 2024-06-05 11:34AM EDT | 87.50 | 1.90 | 1.44 | 1.58 | 0.00 | - | 1 | 2 | 28.16% |
| SCHW241220C00090000 | 2024-06-17 12:35PM EDT | 90.00 | 1.15 | 1.08 | 1.21 | 0.00 | - | 1 | 217 | 28.02% |
| SCHW241220C00095000 | 2024-06-14 11:00AM EDT | 95.00 | 0.70 | 0.63 | 0.71 | 0.00 | - | 1 | 179 | 27.95% |
| SCHW241220C00100000 | 2024-06-14 1:00PM EDT | 100.00 | 0.45 | 0.33 | 0.41 | 0.00 | - | 2 | 56 | 27.98% |
| SCHW241220C00105000 | 2024-06-05 12:38PM EDT | 105.00 | 0.30 | 0.16 | 0.29 | 0.00 | - | 1 | 16 | 29.15% |
| SCHW241220C00110000 | 2024-05-02 11:01AM EDT | 110.00 | 0.27 | 0.13 | 0.24 | 0.00 | - | - | 5 | 30.96% |
| SCHW241220C00115000 | 2024-06-07 3:43PM EDT | 115.00 | 0.10 | 0.03 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241220P00025000 | 2024-05-10 11:57AM EDT | 25.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 10 | 49 | 74.71% |
| SCHW241220P00027500 | 2024-04-15 3:25PM EDT | 27.50 | 0.09 | 0.01 | 0.68 | 0.00 | - | 358 | 527 | 76.17% |
| SCHW241220P00030000 | 2024-05-01 2:44PM EDT | 30.00 | 0.11 | 0.01 | 1.80 | 0.00 | - | 2 | 73 | 85.69% |
| SCHW241220P00032500 | 2024-06-13 3:52PM EDT | 32.50 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 2,749 | 53.91% |
| SCHW241220P00035000 | 2024-05-20 2:16PM EDT | 35.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 1 | 213 | 25.00% |
| SCHW241220P00037500 | 2024-05-13 10:30AM EDT | 37.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 20 | 314 | 45.70% |
| SCHW241220P00040000 | 2024-06-14 10:34AM EDT | 40.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 3 | 338 | 43.56% |
| SCHW241220P00042500 | 2024-06-17 3:18PM EDT | 42.50 | 0.18 | 0.15 | 0.22 | 0.00 | - | 1 | 731 | 41.46% |
| SCHW241220P00045000 | 2024-06-13 9:58AM EDT | 45.00 | 0.24 | 0.20 | 0.28 | 0.00 | - | 25 | 111 | 39.36% |
| SCHW241220P00047500 | 2024-05-29 9:30AM EDT | 47.50 | 0.47 | 0.26 | 0.36 | 0.00 | - | 18 | 258 | 37.40% |
| SCHW241220P00050000 | 2024-06-13 12:19PM EDT | 50.00 | 0.43 | 0.38 | 0.46 | 0.00 | - | 2 | 572 | 35.50% |
| SCHW241220P00052500 | 2024-06-17 1:16PM EDT | 52.50 | 0.57 | 0.53 | 0.59 | 0.00 | - | 1 | 295 | 33.74% |
| SCHW241220P00055000 | 2024-06-13 1:46PM EDT | 55.00 | 0.72 | 0.70 | 0.79 | 0.00 | - | 2 | 686 | 32.40% |
| SCHW241220P00057500 | 2024-06-06 10:06AM EDT | 57.50 | 0.92 | 0.95 | 1.08 | 0.00 | - | 1 | 272 | 31.42% |
| SCHW241220P00060000 | 2024-06-17 2:27PM EDT | 60.00 | 1.37 | 1.30 | 1.38 | 0.00 | - | 51 | 1,146 | 29.86% |
| SCHW241220P00062500 | 2024-06-04 11:27AM EDT | 62.50 | 1.97 | 1.74 | 1.84 | 0.00 | - | 5 | 1,844 | 28.92% |
| SCHW241220P00065000 | 2024-06-17 3:24PM EDT | 65.00 | 2.37 | 2.30 | 2.41 | 0.00 | - | 1 | 1,043 | 27.94% |
| SCHW241220P00067500 | 2024-06-11 10:34AM EDT | 67.50 | 3.13 | 3.00 | 3.15 | 0.00 | - | 3 | 1,077 | 27.17% |
| SCHW241220P00070000 | 2024-06-14 12:20PM EDT | 70.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 2 | 1,086 | 26.42% |
| SCHW241220P00072500 | 2024-06-17 12:01PM EDT | 72.50 | 5.15 | 4.90 | 5.05 | 0.00 | - | 8 | 170 | 25.33% |
| SCHW241220P00075000 | 2024-06-14 12:21PM EDT | 75.00 | 6.05 | 6.15 | 6.30 | 0.00 | - | 14 | 483 | 24.59% |
| SCHW241220P00077500 | 2024-06-11 9:40AM EDT | 77.50 | 7.10 | 7.50 | 7.80 | 0.00 | - | 1 | 243 | 24.16% |
| SCHW241220P00080000 | 2024-06-13 9:38AM EDT | 80.00 | 8.95 | 9.10 | 9.50 | 0.00 | - | 5 | 44 | 23.84% |
| SCHW241220P00082500 | 2024-06-12 2:10PM EDT | 82.50 | 10.15 | 10.90 | 11.30 | 0.00 | - | 1 | 91 | 23.17% |
| SCHW241220P00085000 | 2024-06-04 10:17AM EDT | 85.00 | 13.25 | 11.95 | 13.35 | 0.00 | - | 1 | 32 | 23.13% |
© 2024 Yahoo. Tutti i diritti riservati.