Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SCHW250321C00040000 | 2024-05-28 10:06AM EDT | 40.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 35.60 | 27.80 | 31.70 | 0.00 | - | 1 | 1 | 53.64% |
SCHW250321C00050000 | 2024-06-13 1:13PM EDT | 50.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SCHW250321C00055000 | 2024-06-07 10:19AM EDT | 55.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 60.00 | 22.10 | 16.05 | 18.75 | 0.00 | - | 2 | 2 | 49.71% |
SCHW250321C00065000 | 2024-06-07 1:05PM EDT | 65.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SCHW250321C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SCHW250321C00072500 | 2024-06-20 10:42AM EDT | 72.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SCHW250321C00075000 | 2024-06-18 12:41PM EDT | 75.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
SCHW250321C00077500 | 2024-06-18 2:51PM EDT | 77.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
SCHW250321C00080000 | 2024-06-11 2:12PM EDT | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
SCHW250321C00082500 | 2024-06-20 9:35AM EDT | 82.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 85.00 | 5.05 | 3.80 | 4.40 | 0.00 | - | 1 | 3 | 34.25% |
SCHW250321C00087500 | 2024-06-07 11:19AM EDT | 87.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SCHW250321C00090000 | 2024-06-06 11:51AM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SCHW250321C00095000 | 2024-06-20 10:58AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
SCHW250321C00100000 | 2024-05-22 2:49PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SCHW250321C00105000 | 2024-06-17 1:37PM EDT | 105.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SCHW250321C00110000 | 2024-06-03 12:59PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SCHW250321C00115000 | 2024-06-13 11:08AM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SCHW250321P00037500 | 2024-06-13 11:09AM EDT | 37.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SCHW250321P00040000 | 2024-06-13 11:08AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SCHW250321P00042500 | 2024-06-13 11:12AM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SCHW250321P00045000 | 2024-06-13 11:19AM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SCHW250321P00047500 | 2024-06-18 11:34AM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SCHW250321P00050000 | 2024-06-18 12:44PM EDT | 50.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SCHW250321P00055000 | 2024-06-06 10:47AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SCHW250321P00060000 | 2024-06-07 11:49AM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
SCHW250321P00062500 | 2024-06-05 9:30AM EDT | 62.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
SCHW250321P00065000 | 2024-06-11 1:01PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SCHW250321P00067500 | 2024-05-28 2:55PM EDT | 67.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
SCHW250321P00070000 | 2024-06-05 1:37PM EDT | 70.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 72.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 75.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 0.00% |
SCHW250321P00077500 | 2024-06-03 11:25AM EDT | 77.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 80.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SCHW250321P00082500 | 2024-06-12 2:56PM EDT | 82.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 85.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SCHW250321P00090000 | 2024-05-20 2:21PM EDT | 90.00 | 13.20 | 16.50 | 17.85 | 0.00 | - | - | 10 | 18.56% |