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
61.525,70 +1.251,47 (+2,08%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117C00022500 | 2024-05-03 9:30AM EDT | 22.50 | 54.00 | 55.05 | 58.80 | 0.00 | - | 4 | 171 | 93.26% |
| SCHW250117C00025000 | 2024-05-15 11:40AM EDT | 25.00 | 53.34 | 52.70 | 55.60 | 0.00 | - | 1 | 65 | 77.05% |
| SCHW250117C00027500 | 2024-03-05 12:01PM EDT | 27.50 | 41.35 | 43.30 | 47.00 | 0.00 | - | 3 | 13 | 0.00% |
| SCHW250117C00030000 | 2024-05-16 2:19PM EDT | 30.00 | 48.70 | 47.90 | 49.95 | 0.00 | - | 1 | 291 | 56.25% |
| SCHW250117C00032500 | 2023-12-29 12:39PM EDT | 32.50 | 38.00 | 30.10 | 34.30 | 0.00 | - | 15 | 23 | 0.00% |
| SCHW250117C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 44.75 | 43.90 | 45.95 | +0.68 | +1.54% | 3 | 787 | 71.68% |
| SCHW250117C00037500 | 2024-05-14 1:44PM EDT | 37.50 | 39.87 | 40.75 | 44.45 | 0.00 | - | 10 | 315 | 68.92% |
| SCHW250117C00040000 | 2024-05-17 3:54PM EDT | 40.00 | 39.82 | 38.65 | 41.30 | +0.18 | +0.45% | 1 | 607 | 62.18% |
| SCHW250117C00042500 | 2024-05-07 10:46AM EDT | 42.50 | 35.29 | 36.10 | 39.75 | 0.00 | - | 3 | 94 | 62.89% |
| SCHW250117C00045000 | 2024-05-14 9:36AM EDT | 45.00 | 31.47 | 34.40 | 36.15 | 0.00 | - | 36 | 495 | 56.54% |
| SCHW250117C00047500 | 2024-05-01 11:13AM EDT | 47.50 | 27.82 | 31.30 | 34.30 | 0.00 | - | 7 | 474 | 52.42% |
| SCHW250117C00050000 | 2024-05-16 11:07AM EDT | 50.00 | 29.60 | 29.65 | 31.85 | 0.00 | - | 1 | 1,507 | 52.34% |
| SCHW250117C00052500 | 2024-05-09 10:46AM EDT | 52.50 | 25.88 | 28.15 | 29.40 | 0.00 | - | 2 | 567 | 52.23% |
| SCHW250117C00055000 | 2024-05-15 9:34AM EDT | 55.00 | 25.50 | 25.85 | 27.25 | 0.00 | - | 5 | 4,053 | 54.60% |
| SCHW250117C00057500 | 2024-05-15 2:14PM EDT | 57.50 | 23.30 | 23.60 | 24.10 | 0.00 | - | 2 | 549 | 45.90% |
| SCHW250117C00060000 | 2024-05-16 10:49AM EDT | 60.00 | 21.70 | 20.75 | 22.05 | +0.92 | +4.43% | 2 | 1,834 | 44.46% |
| SCHW250117C00062500 | 2024-05-17 12:36PM EDT | 62.50 | 19.75 | 18.45 | 20.70 | +2.50 | +14.49% | 1 | 1,103 | 46.54% |
| SCHW250117C00065000 | 2024-05-16 2:01PM EDT | 65.00 | 17.64 | 16.40 | 18.75 | +0.74 | +4.38% | 2 | 3,193 | 44.83% |
| SCHW250117C00067500 | 2024-05-14 11:43AM EDT | 67.50 | 14.23 | 14.65 | 16.75 | 0.00 | - | 2 | 2,346 | 42.65% |
| SCHW250117C00070000 | 2024-05-17 2:36PM EDT | 70.00 | 13.84 | 12.05 | 14.85 | +0.64 | +4.85% | 18 | 4,890 | 40.71% |
| SCHW250117C00072500 | 2024-05-17 9:43AM EDT | 72.50 | 11.73 | 11.00 | 12.25 | +0.85 | +7.81% | 100 | 2,404 | 35.54% |
| SCHW250117C00075000 | 2024-05-17 2:00PM EDT | 75.00 | 10.54 | 10.30 | 11.60 | +0.64 | +6.46% | 11 | 4,479 | 38.32% |
| SCHW250117C00077500 | 2024-05-17 3:30PM EDT | 77.50 | 9.15 | 8.85 | 9.20 | +0.90 | +10.91% | 18 | 2,248 | 33.55% |
| SCHW250117C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 7.85 | 7.50 | 7.80 | +0.40 | +5.37% | 6,536 | 11,038 | 32.44% |
| SCHW250117C00082500 | 2024-05-06 9:46AM EDT | 82.50 | 5.31 | 6.30 | 6.65 | 0.00 | - | 5 | 1,754 | 31.88% |
| SCHW250117C00085000 | 2024-05-17 3:54PM EDT | 85.00 | 5.47 | 5.25 | 5.60 | +0.72 | +15.16% | 11 | 3,147 | 31.26% |
| SCHW250117C00087500 | 2024-05-17 3:32PM EDT | 87.50 | 4.60 | 4.35 | 4.65 | +0.55 | +13.58% | 2 | 812 | 30.61% |
| SCHW250117C00090000 | 2024-05-17 2:07PM EDT | 90.00 | 3.70 | 3.55 | 3.80 | +0.25 | +7.25% | 9 | 2,030 | 29.91% |
| SCHW250117C00092500 | 2024-05-15 2:41PM EDT | 92.50 | 2.70 | 2.84 | 3.10 | 0.00 | - | 6 | 294 | 29.41% |
| SCHW250117C00095000 | 2024-05-17 1:10PM EDT | 95.00 | 2.46 | 2.34 | 2.47 | +0.24 | +10.81% | 26 | 432 | 28.78% |
| SCHW250117C00100000 | 2024-05-17 3:32PM EDT | 100.00 | 1.59 | 1.42 | 1.61 | +0.10 | +6.71% | 1 | 841 | 28.26% |
| SCHW250117C00105000 | 2024-05-17 10:32AM EDT | 105.00 | 0.90 | 0.91 | 1.05 | +0.16 | +21.62% | 1 | 132 | 28.03% |
| SCHW250117C00110000 | 2024-05-16 9:53AM EDT | 110.00 | 0.53 | 0.50 | 0.74 | 0.00 | - | 20 | 52 | 28.47% |
| SCHW250117C00115000 | 2024-04-30 2:49PM EDT | 115.00 | 0.28 | 0.29 | 0.50 | 0.00 | - | 2 | 246 | 28.61% |
| SCHW250117C00120000 | 2024-05-17 11:33AM EDT | 120.00 | 0.25 | 0.17 | 0.30 | +0.02 | +8.70% | 1 | 86 | 28.17% |
| SCHW250117C00125000 | 2024-05-09 9:53AM EDT | 125.00 | 0.11 | 0.09 | 0.22 | 0.00 | - | 1 | 589 | 28.76% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250117P00022500 | 2024-05-17 12:04PM EDT | 22.50 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 13 | 1,191 | 60.94% |
| SCHW250117P00025000 | 2024-04-15 12:57PM EDT | 25.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | 11 | 372 | 61.91% |
| SCHW250117P00027500 | 2024-05-03 3:41PM EDT | 27.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 135 | 52.34% |
| SCHW250117P00030000 | 2024-04-25 3:09PM EDT | 30.00 | 0.16 | 0.05 | 0.11 | 0.00 | - | 1 | 630 | 51.76% |
| SCHW250117P00032500 | 2024-04-23 2:17PM EDT | 32.50 | 0.17 | 0.03 | 0.13 | 0.00 | - | 2 | 109 | 51.17% |
| SCHW250117P00035000 | 2024-05-03 10:13AM EDT | 35.00 | 0.20 | 0.10 | 0.16 | 0.00 | - | 20 | 2,322 | 48.73% |
| SCHW250117P00037500 | 2024-05-15 3:36PM EDT | 37.50 | 0.16 | 0.09 | 0.19 | 0.00 | - | 5 | 248 | 46.19% |
| SCHW250117P00040000 | 2024-05-16 9:37AM EDT | 40.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 1 | 3,155 | 43.95% |
| SCHW250117P00042500 | 2024-05-08 10:46AM EDT | 42.50 | 0.32 | 0.17 | 0.29 | 0.00 | - | 2 | 2,854 | 42.14% |
| SCHW250117P00045000 | 2024-05-16 12:08PM EDT | 45.00 | 0.32 | 0.23 | 0.35 | 0.00 | - | 6 | 7,892 | 40.09% |
| SCHW250117P00047500 | 2024-05-15 12:46PM EDT | 47.50 | 0.41 | 0.30 | 0.43 | 0.00 | - | 30 | 5,242 | 38.33% |
| SCHW250117P00050000 | 2024-05-16 9:41AM EDT | 50.00 | 0.52 | 0.46 | 0.52 | 0.00 | - | 5 | 6,641 | 36.50% |
| SCHW250117P00052500 | 2024-05-17 2:12PM EDT | 52.50 | 0.58 | 0.57 | 0.64 | -0.14 | -19.44% | 1 | 1,128 | 34.89% |
| SCHW250117P00055000 | 2024-05-17 9:53AM EDT | 55.00 | 0.75 | 0.73 | 0.82 | -0.04 | -5.06% | 100 | 7,561 | 33.72% |
| SCHW250117P00057500 | 2024-05-17 9:41AM EDT | 57.50 | 0.94 | 0.91 | 1.02 | -0.03 | -3.09% | 10 | 2,615 | 32.36% |
| SCHW250117P00060000 | 2024-05-16 2:33PM EDT | 60.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 60 | 8,750 | 30.93% |
| SCHW250117P00062500 | 2024-05-16 9:37AM EDT | 62.50 | 1.56 | 1.45 | 1.57 | 0.00 | - | 2 | 1,092 | 29.83% |
| SCHW250117P00065000 | 2024-05-16 9:41AM EDT | 65.00 | 2.05 | 1.83 | 1.98 | 0.00 | - | 51 | 5,441 | 28.87% |
| SCHW250117P00067500 | 2024-05-15 3:47PM EDT | 67.50 | 2.32 | 2.24 | 2.51 | -0.03 | -1.28% | 20 | 4,561 | 28.11% |
| SCHW250117P00070000 | 2024-05-17 12:46PM EDT | 70.00 | 2.90 | 2.84 | 3.10 | -0.15 | -4.92% | 10 | 4,880 | 27.15% |
| SCHW250117P00072500 | 2024-05-17 11:51AM EDT | 72.50 | 3.70 | 3.55 | 3.85 | -0.08 | -2.12% | 2 | 1,339 | 26.42% |
| SCHW250117P00075000 | 2024-05-16 3:58PM EDT | 75.00 | 4.67 | 4.40 | 4.70 | 0.00 | - | 5 | 2,953 | 25.58% |
| SCHW250117P00077500 | 2024-05-17 12:50PM EDT | 77.50 | 5.40 | 5.35 | 5.70 | -0.25 | -4.42% | 91 | 786 | 24.79% |
| SCHW250117P00080000 | 2024-05-17 3:13PM EDT | 80.00 | 6.45 | 6.55 | 6.80 | -0.25 | -3.73% | 506 | 754 | 23.83% |
| SCHW250117P00082500 | 2024-05-15 2:37PM EDT | 82.50 | 8.15 | 7.80 | 8.05 | 0.00 | - | 5 | 5 | 22.85% |
| SCHW250117P00085000 | 2024-05-14 12:31PM EDT | 85.00 | 10.60 | 9.20 | 9.50 | 0.00 | - | 1 | 13 | 22.00% |
| SCHW250117P00087500 | 2023-10-05 3:23PM EDT | 87.50 | 36.03 | 31.05 | 32.20 | 0.00 | - | 160 | 0 | 102.56% |
| SCHW250117P00090000 | 2023-10-05 3:38PM EDT | 90.00 | 38.95 | 33.55 | 34.85 | 0.00 | - | 790 | 0 | 105.75% |
| SCHW250117P00092500 | 2023-03-09 12:16PM EDT | 92.50 | 22.00 | 41.60 | 44.60 | 0.00 | - | 6 | 28 | 134.82% |
| SCHW250117P00095000 | 2023-09-14 3:06PM EDT | 95.00 | 35.45 | 43.30 | 46.00 | 0.00 | - | 180 | 0 | 133.35% |
| SCHW250117P00100000 | 2024-01-08 2:46PM EDT | 100.00 | 32.55 | 35.75 | 39.70 | 0.00 | - | 1 | 0 | 90.55% |
| SCHW250117P00105000 | 2023-03-13 3:11PM EDT | 105.00 | 51.50 | 50.90 | 55.35 | 0.00 | - | 4 | 0 | 136.19% |
| SCHW250117P00110000 | 2022-10-28 3:03PM EDT | 110.00 | 31.75 | 29.65 | 30.80 | 0.00 | - | 32 | 32 | 0.00% |
| SCHW250117P00125000 | 2024-05-13 9:34AM EDT | 125.00 | 47.00 | 44.20 | 47.95 | 0.00 | - | 5 | 0 | 44.42% |
© 2024 Yahoo. Tutti i diritti riservati.