Italia markets closed
Dow Jones
39.826,89 +20,12 (+0,05%) Nasdaq
16.805,48 +10,61 (+0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.445,20 +2.037,98 (+3,27%) CMC Crypto 200
1.522,60 +34,06 (+2,29%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:30PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-05-01 9:47AM EDT | 61.00 | 12.77 | 16.25 | 18.90 | 0.00 | - | 1 | 0 | 216.99% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.85 | 15.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 12.75 | 16.10 | 0.00 | - | - | 0 | 198.44% |
| SCHW240524C00065000 | 2024-05-16 9:36AM EDT | 65.00 | 12.85 | 11.75 | 15.20 | 0.00 | - | 1 | 1 | 193.55% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 10.85 | 14.25 | 0.00 | - | 1 | 0 | 185.74% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 10.30 | 12.70 | 0.00 | - | 1 | 1 | 146.09% |
| SCHW240524C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 8.41 | 8.80 | 11.90 | 0.00 | - | 4 | 9 | 147.46% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 7.90 | 10.95 | 0.00 | - | 1 | 0 | 140.14% |
| SCHW240524C00070000 | 2024-05-17 10:10AM EDT | 70.00 | 8.86 | 6.90 | 9.85 | 0.00 | - | 1 | 45 | 125.39% |
| SCHW240524C00071000 | 2024-05-20 10:23AM EDT | 71.00 | 7.44 | 6.50 | 8.90 | 0.00 | - | 2 | 16 | 117.97% |
| SCHW240524C00072000 | 2024-05-20 10:23AM EDT | 72.00 | 6.45 | 4.95 | 7.90 | 0.00 | - | 2 | 49 | 108.11% |
| SCHW240524C00073000 | 2024-05-20 12:05PM EDT | 73.00 | 5.30 | 5.55 | 6.65 | -0.75 | -12.40% | 1 | 371 | 57.23% |
| SCHW240524C00074000 | 2024-05-20 12:22PM EDT | 74.00 | 4.95 | 4.60 | 5.05 | 0.00 | - | 648 | 1,070 | 46.19% |
| SCHW240524C00075000 | 2024-05-21 12:02PM EDT | 75.00 | 3.65 | 3.85 | 3.95 | -0.27 | -6.89% | 223 | 3,531 | 30.47% |
| SCHW240524C00076000 | 2024-05-21 10:31AM EDT | 76.00 | 2.60 | 2.83 | 3.05 | -0.31 | -10.65% | 13 | 1,600 | 31.25% |
| SCHW240524C00077000 | 2024-05-20 3:59PM EDT | 77.00 | 1.99 | 2.13 | 2.21 | +0.01 | +0.51% | 1 | 1,745 | 30.47% |
| SCHW240524C00078000 | 2024-05-21 12:08PM EDT | 78.00 | 1.40 | 1.44 | 1.49 | +0.06 | +4.48% | 361 | 1,974 | 29.98% |
| SCHW240524C00079000 | 2024-05-21 12:10PM EDT | 79.00 | 0.90 | 0.91 | 0.94 | +0.14 | +18.42% | 1,102 | 3,668 | 30.18% |
| SCHW240524C00080000 | 2024-05-21 12:03PM EDT | 80.00 | 0.51 | 0.51 | 0.54 | +0.01 | +2.00% | 560 | 1,422 | 30.08% |
| SCHW240524C00081000 | 2024-05-21 11:55AM EDT | 81.00 | 0.26 | 0.26 | 0.29 | +0.04 | +18.18% | 161 | 862 | 30.37% |
| SCHW240524C00082000 | 2024-05-21 11:22AM EDT | 82.00 | 0.11 | 0.12 | 0.15 | +0.01 | +10.00% | 18 | 168 | 31.06% |
| SCHW240524C00083000 | 2024-05-21 12:09PM EDT | 83.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 7 | 101 | 32.23% |
| SCHW240524C00084000 | 2024-05-21 11:12AM EDT | 84.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 7 | 8 | 34.57% |
| SCHW240524C00085000 | 2024-05-21 9:46AM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 3 | 38.28% |
| SCHW240524C00087000 | 2024-05-20 9:47AM EDT | 87.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 35 | 45.70% |
| SCHW240524C00088000 | 2024-05-20 10:40AM EDT | 88.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 55 | 50.00% |
| SCHW240524C00090000 | 2024-05-20 3:53PM EDT | 90.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 47 | 60 | 53.91% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 328.91% |
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 74 | 181.25% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 15 | 157.81% |
| SCHW240524P00059000 | 2024-05-16 10:20AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 22 | 96.88% |
| SCHW240524P00060000 | 2024-05-16 10:20AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 644 | 874 | 199.32% |
| SCHW240524P00061000 | 2024-05-16 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 8 | 24 | 133.59% |
| SCHW240524P00062000 | 2024-05-17 10:08AM EDT | 62.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 278 | 446 | 171.88% |
| SCHW240524P00063000 | 2024-05-17 10:52AM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 150 | 824 | 171.48% |
| SCHW240524P00064000 | 2024-05-17 10:53AM EDT | 64.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 60 | 71 | 112.11% |
| SCHW240524P00065000 | 2024-05-20 1:53PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 709 | 82.03% |
| SCHW240524P00066000 | 2024-05-21 10:56AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 161 | 62.50% |
| SCHW240524P00067000 | 2024-05-20 11:36AM EDT | 67.00 | 0.01 | 0.01 | 0.06 | -0.01 | -33.33% | 10 | 159 | 73.83% |
| SCHW240524P00068000 | 2024-05-20 12:39PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 44 | 62.50% |
| SCHW240524P00069000 | 2024-05-21 11:36AM EDT | 69.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 104 | 59.38% |
| SCHW240524P00070000 | 2024-05-20 2:50PM EDT | 70.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 28 | 292 | 55.08% |
| SCHW240524P00071000 | 2024-05-21 9:38AM EDT | 71.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 30 | 423 | 50.78% |
| SCHW240524P00072000 | 2024-05-21 9:46AM EDT | 72.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 1 | 868 | 47.66% |
| SCHW240524P00073000 | 2024-05-20 3:13PM EDT | 73.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 110 | 968 | 45.70% |
| SCHW240524P00074000 | 2024-05-21 9:50AM EDT | 74.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 30 | 427 | 40.23% |
| SCHW240524P00075000 | 2024-05-21 11:52AM EDT | 75.00 | 0.11 | 0.10 | 0.13 | +0.02 | +25.00% | 38 | 2,551 | 36.72% |
| SCHW240524P00076000 | 2024-05-21 11:55AM EDT | 76.00 | 0.20 | 0.18 | 0.22 | +0.06 | +42.86% | 288 | 955 | 34.57% |
| SCHW240524P00077000 | 2024-05-21 11:30AM EDT | 77.00 | 0.35 | 0.35 | 0.39 | +0.07 | +25.00% | 250 | 884 | 33.25% |
| SCHW240524P00078000 | 2024-05-21 12:10PM EDT | 78.00 | 0.66 | 0.65 | 0.68 | +0.06 | +10.00% | 603 | 1,085 | 32.57% |
| SCHW240524P00079000 | 2024-05-21 12:11PM EDT | 79.00 | 1.15 | 1.11 | 1.16 | +0.08 | +7.48% | 736 | 1,373 | 33.50% |
| SCHW240524P00080000 | 2024-05-20 3:59PM EDT | 80.00 | 1.73 | 1.71 | 1.78 | 0.00 | - | 88 | 95 | 34.38% |
| SCHW240524P00082000 | 2024-05-20 12:55PM EDT | 82.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 6 | 4 | 47.07% |
© 2024 Yahoo. Tutti i diritti riservati.