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
61.594,10 +1.643,27 (+2,74%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 0.00% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 0.00% |
| SCHW250620C00030000 | 2024-05-07 9:38AM EDT | 30.00 | 47.50 | 47.55 | 52.30 | 0.00 | - | 1 | 95 | 65.45% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 43.15 | 47.35 | 0.00 | - | 1 | 45 | 59.96% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-05-02 12:43PM EDT | 40.00 | 36.50 | 38.50 | 43.00 | 0.00 | - | 2 | 23 | 56.10% |
| SCHW250620C00042500 | 2024-05-14 10:08AM EDT | 42.50 | 36.40 | 36.05 | 40.85 | 0.00 | - | 10 | 31 | 53.63% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 29.90 | 33.35 | 0.00 | - | 1 | 55 | 0.00% |
| SCHW250620C00047500 | 2024-05-13 1:41PM EDT | 47.50 | 30.42 | 31.70 | 34.20 | 0.00 | - | 1 | 216 | 50.93% |
| SCHW250620C00050000 | 2024-05-03 11:24AM EDT | 50.00 | 28.24 | 29.15 | 33.60 | 0.00 | - | 8 | 279 | 57.75% |
| SCHW250620C00052500 | 2024-05-15 2:57PM EDT | 52.50 | 29.20 | 29.25 | 29.80 | 0.00 | - | 2 | 57 | 46.74% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 55.00 | 23.32 | 25.25 | 27.70 | 0.00 | - | 1 | 680 | 45.06% |
| SCHW250620C00057500 | 2024-05-03 10:42AM EDT | 57.50 | 22.47 | 24.40 | 26.65 | 0.00 | - | 1 | 77 | 48.05% |
| SCHW250620C00060000 | 2024-05-14 1:11PM EDT | 60.00 | 21.32 | 22.20 | 26.00 | 0.00 | - | 5 | 173 | 51.88% |
| SCHW250620C00062500 | 2024-04-26 11:06AM EDT | 62.50 | 18.20 | 20.40 | 21.70 | 0.00 | - | 7 | 45 | 40.58% |
| SCHW250620C00065000 | 2024-05-07 10:39AM EDT | 65.00 | 17.57 | 18.45 | 20.10 | 0.00 | - | 2 | 411 | 40.32% |
| SCHW250620C00067500 | 2024-04-26 11:54AM EDT | 67.50 | 15.11 | 16.65 | 18.35 | 0.00 | - | 1 | 554 | 39.23% |
| SCHW250620C00070000 | 2024-05-09 12:39PM EDT | 70.00 | 14.00 | 13.50 | 16.45 | 0.00 | - | 10 | 900 | 37.43% |
| SCHW250620C00072500 | 2024-05-16 12:35PM EDT | 72.50 | 14.05 | 14.35 | 15.15 | 0.00 | - | 601 | 881 | 37.47% |
| SCHW250620C00075000 | 2024-05-17 11:01AM EDT | 75.00 | 12.80 | 12.40 | 13.55 | 0.00 | - | 2 | 1,371 | 36.26% |
| SCHW250620C00077500 | 2024-05-17 11:32AM EDT | 77.50 | 11.60 | 9.90 | 12.85 | +2.30 | +24.73% | 101 | 674 | 37.66% |
| SCHW250620C00080000 | 2024-05-17 9:30AM EDT | 80.00 | 10.80 | 9.10 | 10.90 | +0.90 | +9.09% | 6 | 887 | 34.91% |
| SCHW250620C00082500 | 2024-05-15 1:21PM EDT | 82.50 | 8.72 | 8.15 | 9.35 | 0.00 | - | 1 | 528 | 33.20% |
| SCHW250620C00085000 | 2024-05-14 2:23PM EDT | 85.00 | 6.95 | 6.90 | 8.25 | 0.00 | - | 957 | 1,351 | 32.61% |
| SCHW250620C00090000 | 2024-05-15 10:36AM EDT | 90.00 | 6.21 | 5.40 | 8.10 | 0.00 | - | 4 | 2,381 | 37.05% |
| SCHW250620C00095000 | 2024-05-14 12:25PM EDT | 95.00 | 3.90 | 4.35 | 4.75 | 0.00 | - | 22 | 978 | 30.59% |
| SCHW250620C00100000 | 2024-05-16 2:55PM EDT | 100.00 | 3.15 | 3.15 | 4.45 | 0.00 | - | 2 | 764 | 33.15% |
| SCHW250620C00105000 | 2024-05-14 2:09PM EDT | 105.00 | 2.01 | 2.30 | 2.75 | 0.00 | - | 1 | 1,515 | 29.94% |
| SCHW250620C00110000 | 2024-05-15 3:54PM EDT | 110.00 | 1.72 | 1.62 | 1.90 | 0.00 | - | 1 | 23 | 28.91% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-04-25 12:18PM EDT | 25.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 59.08% |
| SCHW250620P00027500 | 2024-03-06 11:11AM EDT | 27.50 | 0.38 | 0.04 | 0.55 | 0.00 | - | 2 | 31 | 53.56% |
| SCHW250620P00030000 | 2024-05-09 2:29PM EDT | 30.00 | 0.22 | 0.00 | 2.29 | 0.00 | - | 13 | 159 | 65.48% |
| SCHW250620P00032500 | 2024-05-03 2:52PM EDT | 32.50 | 0.29 | 0.00 | 2.34 | 0.00 | - | 14 | 219 | 60.99% |
| SCHW250620P00035000 | 2024-05-02 1:47PM EDT | 35.00 | 0.36 | 0.10 | 0.57 | 0.00 | - | 2 | 15 | 47.90% |
| SCHW250620P00037500 | 2024-05-02 3:36PM EDT | 37.50 | 0.48 | 0.00 | 2.48 | 0.00 | - | 2 | 920 | 53.15% |
| SCHW250620P00040000 | 2024-05-14 10:29AM EDT | 40.00 | 0.55 | 0.01 | 2.57 | 0.00 | - | 5 | 609 | 61.11% |
| SCHW250620P00042500 | 2024-05-15 3:51PM EDT | 42.50 | 0.55 | 0.01 | 1.13 | 0.00 | - | 1 | 85 | 44.43% |
| SCHW250620P00045000 | 2024-05-13 11:55AM EDT | 45.00 | 0.77 | 0.01 | 2.80 | 0.00 | - | 4 | 1,058 | 54.19% |
| SCHW250620P00047500 | 2024-05-17 3:20PM EDT | 47.50 | 0.80 | 0.71 | 0.90 | -0.17 | -17.53% | 2 | 1,007 | 35.60% |
| SCHW250620P00050000 | 2024-05-16 2:14PM EDT | 50.00 | 1.04 | 0.94 | 1.27 | 0.00 | - | 1 | 2,051 | 35.85% |
| SCHW250620P00052500 | 2024-05-15 11:26AM EDT | 52.50 | 1.30 | 1.11 | 1.31 | 0.00 | - | 11 | 2,021 | 33.13% |
| SCHW250620P00055000 | 2024-05-15 9:52AM EDT | 55.00 | 1.60 | 1.43 | 1.59 | 0.00 | - | 30 | 1,927 | 32.09% |
| SCHW250620P00057500 | 2024-05-15 1:57PM EDT | 57.50 | 1.93 | 1.49 | 2.22 | 0.00 | - | 2 | 1,459 | 32.80% |
| SCHW250620P00060000 | 2024-05-16 1:13PM EDT | 60.00 | 2.26 | 2.12 | 2.33 | 0.00 | - | 40 | 2,062 | 30.27% |
| SCHW250620P00062500 | 2024-05-17 11:24AM EDT | 62.50 | 2.66 | 2.16 | 2.99 | -0.44 | -14.19% | 10 | 917 | 30.30% |
| SCHW250620P00065000 | 2024-05-17 2:29PM EDT | 65.00 | 3.14 | 3.10 | 4.35 | -0.21 | -6.27% | 10 | 4,451 | 32.70% |
| SCHW250620P00067500 | 2024-05-14 1:14PM EDT | 67.50 | 4.35 | 2.71 | 4.95 | 0.00 | - | 2 | 411 | 31.51% |
| SCHW250620P00070000 | 2024-05-15 11:27AM EDT | 70.00 | 4.70 | 3.55 | 5.70 | 0.00 | - | 1 | 2,654 | 30.63% |
| SCHW250620P00072500 | 2024-05-09 10:57AM EDT | 72.50 | 6.05 | 5.15 | 6.50 | 0.00 | - | 2 | 160 | 29.64% |
| SCHW250620P00075000 | 2024-05-17 2:29PM EDT | 75.00 | 6.26 | 6.05 | 6.40 | -0.54 | -7.94% | 10 | 668 | 25.51% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 77.50 | 7.90 | 7.05 | 8.40 | 0.00 | - | 118 | 198 | 27.80% |
| SCHW250620P00080000 | 2024-05-14 2:14PM EDT | 80.00 | 9.40 | 8.15 | 8.55 | 0.00 | - | 61 | 286 | 24.01% |
| SCHW250620P00082500 | 2024-05-14 2:29PM EDT | 82.50 | 10.70 | 8.70 | 9.80 | 0.00 | - | 412 | 417 | 23.27% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 53.49% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 13.60 | 14.20 | 0.00 | - | 60 | 60 | 20.69% |
© 2024 Yahoo. Tutti i diritti riservati.