Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0704 +0,0048 (+0,45%) Bitcoin EUR
61.950,82 -208,34 (-0,34%) CMC Crypto 200
1.426,91 +12,15 (+0,86%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00056000 | 2024-04-23 1:36PM EDT | 56.00 | 19.52 | 18.80 | 20.95 | +7.48 | +62.13% | 1 | 1 | 214.84% |
| SCHW240426C00058000 | 2024-03-08 3:54PM EDT | 58.00 | 10.65 | 12.10 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW240426C00060000 | 2024-04-19 12:39PM EDT | 60.00 | 13.40 | 14.85 | 17.25 | 0.00 | - | 15 | 19 | 188.09% |
| SCHW240426C00061000 | 2024-04-23 12:28PM EDT | 61.00 | 14.27 | 13.05 | 15.90 | +2.32 | +19.41% | 6 | 8 | 129.88% |
| SCHW240426C00062000 | 2024-04-03 1:42PM EDT | 62.00 | 10.30 | 12.40 | 14.70 | 0.00 | - | 3 | 4 | 129.49% |
| SCHW240426C00063000 | 2024-04-01 12:48PM EDT | 63.00 | 9.55 | 11.60 | 13.85 | 0.00 | - | 2 | 2 | 135.74% |
| SCHW240426C00064000 | 2024-03-25 10:26AM EDT | 64.00 | 7.83 | 10.30 | 12.70 | 0.00 | - | 1 | 16 | 108.01% |
| SCHW240426C00065000 | 2024-04-18 11:48AM EDT | 65.00 | 9.08 | 8.35 | 11.90 | 0.00 | - | 4 | 118 | 180.96% |
| SCHW240426C00066000 | 2024-04-18 11:55AM EDT | 66.00 | 7.65 | 8.80 | 10.95 | 0.00 | - | 5 | 18 | 117.97% |
| SCHW240426C00067000 | 2024-04-15 9:40AM EDT | 67.00 | 6.00 | 7.70 | 9.60 | 0.00 | - | 1 | 26 | 94.63% |
| SCHW240426C00068000 | 2024-04-23 10:18AM EDT | 68.00 | 6.80 | 6.65 | 8.50 | +1.83 | +36.82% | 9 | 33 | 80.96% |
| SCHW240426C00069000 | 2024-04-22 2:23PM EDT | 69.00 | 5.75 | 4.85 | 7.35 | -0.24 | -4.01% | 11 | 688 | 111.52% |
| SCHW240426C00070000 | 2024-04-23 3:57PM EDT | 70.00 | 5.25 | 4.00 | 6.75 | +0.42 | +8.70% | 9 | 173 | 116.75% |
| SCHW240426C00071000 | 2024-04-23 11:31AM EDT | 71.00 | 5.00 | 3.50 | 5.70 | +1.23 | +32.63% | 6 | 220 | 56.25% |
| SCHW240426C00072000 | 2024-04-23 3:34PM EDT | 72.00 | 3.30 | 2.85 | 3.80 | +0.54 | +19.57% | 406 | 1,033 | 56.15% |
| SCHW240426C00073000 | 2024-04-23 3:34PM EDT | 73.00 | 2.35 | 2.34 | 2.50 | +0.75 | +46.87% | 1,485 | 821 | 32.91% |
| SCHW240426C00074000 | 2024-04-23 3:46PM EDT | 74.00 | 1.29 | 1.50 | 1.77 | +0.26 | +25.24% | 319 | 537 | 33.40% |
| SCHW240426C00075000 | 2024-04-23 3:59PM EDT | 75.00 | 0.87 | 0.85 | 0.91 | +0.33 | +61.11% | 1,205 | 961 | 25.20% |
| SCHW240426C00076000 | 2024-04-23 3:58PM EDT | 76.00 | 0.37 | 0.40 | 0.43 | +0.13 | +54.17% | 831 | 1,008 | 23.83% |
| SCHW240426C00077000 | 2024-04-23 3:59PM EDT | 77.00 | 0.16 | 0.16 | 0.19 | +0.07 | +77.78% | 968 | 474 | 24.32% |
| SCHW240426C00078000 | 2024-04-23 3:57PM EDT | 78.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 130 | 197 | 24.41% |
| SCHW240426C00079000 | 2024-04-23 3:52PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 42 | 25.98% |
| SCHW240426C00080000 | 2024-04-23 12:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 78 | 26.56% |
| SCHW240426C00081000 | 2024-04-22 9:30AM EDT | 81.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 76 | 57.62% |
| SCHW240426C00082000 | 2024-04-17 1:07PM EDT | 82.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 70.70% |
| SCHW240426C00083000 | 2024-04-05 9:32AM EDT | 83.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 54.10% |
| SCHW240426C00084000 | 2024-04-18 10:03AM EDT | 84.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 90.23% |
| SCHW240426C00085000 | 2024-04-11 9:49AM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 91.99% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00055000 | 2024-04-16 3:34PM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1,010 | 1,049 | 181.25% |
| SCHW240426P00056000 | 2024-04-16 1:37PM EDT | 56.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 220 | 223 | 172.46% |
| SCHW240426P00057000 | 2024-04-08 2:16PM EDT | 57.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 2 | 189.45% |
| SCHW240426P00058000 | 2024-04-09 2:51PM EDT | 58.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 167.38% |
| SCHW240426P00059000 | 2024-04-08 2:15PM EDT | 59.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 12 | 24 | 177.34% |
| SCHW240426P00060000 | 2024-04-18 1:34PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 250 | 89.06% |
| SCHW240426P00061000 | 2024-04-15 11:40AM EDT | 61.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 3 | 130.47% |
| SCHW240426P00062000 | 2024-04-17 1:06PM EDT | 62.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 122.27% |
| SCHW240426P00063000 | 2024-04-18 3:10PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 225 | 71.88% |
| SCHW240426P00064000 | 2024-04-18 3:02PM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 287 | 57.81% |
| SCHW240426P00065000 | 2024-04-23 3:13PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 127 | 53.13% |
| SCHW240426P00066000 | 2024-04-22 2:18PM EDT | 66.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 135 | 57.03% |
| SCHW240426P00067000 | 2024-04-23 12:20PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 512 | 53.91% |
| SCHW240426P00068000 | 2024-04-23 3:14PM EDT | 68.00 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 102 | 1,145 | 61.52% |
| SCHW240426P00069000 | 2024-04-23 1:36PM EDT | 69.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 290 | 39.84% |
| SCHW240426P00070000 | 2024-04-23 3:13PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 158 | 1,361 | 36.33% |
| SCHW240426P00071000 | 2024-04-23 3:00PM EDT | 71.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 38 | 466 | 31.64% |
| SCHW240426P00072000 | 2024-04-23 3:46PM EDT | 72.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 234 | 1,630 | 28.71% |
| SCHW240426P00073000 | 2024-04-23 2:47PM EDT | 73.00 | 0.13 | 0.10 | 0.12 | -0.17 | -56.67% | 218 | 1,242 | 25.00% |
| SCHW240426P00074000 | 2024-04-23 3:43PM EDT | 74.00 | 0.30 | 0.24 | 0.27 | -0.27 | -47.37% | 386 | 315 | 23.24% |
| SCHW240426P00075000 | 2024-04-23 3:05PM EDT | 75.00 | 0.71 | 0.56 | 0.59 | -0.46 | -39.32% | 370 | 114 | 22.27% |
| SCHW240426P00076000 | 2024-04-23 3:27PM EDT | 76.00 | 1.24 | 1.09 | 1.14 | -0.55 | -30.73% | 167 | 41 | 21.78% |
© 2024 Yahoo. Tutti i diritti riservati.