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
61.552,91 +1.430,20 (+2,38%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 16.20 | 19.95 | 0.00 | - | 1 | 0 | 118.95% |
| 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 | 13.20 | 16.95 | 0.00 | - | - | 0 | 100.59% |
| SCHW240524C00065000 | 2024-05-16 9:36AM EDT | 65.00 | 12.85 | 12.30 | 16.00 | 0.00 | - | 1 | 1 | 99.80% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 11.60 | 14.95 | 0.00 | - | 1 | 0 | 101.07% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 10.30 | 12.70 | 0.00 | - | 1 | 1 | 114.55% |
| SCHW240524C00068000 | 2024-05-09 9:37AM EDT | 68.00 | 8.41 | 9.40 | 12.95 | 0.00 | - | 4 | 9 | 82.81% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 8.10 | 11.95 | 0.00 | - | 1 | 0 | 67.68% |
| SCHW240524C00070000 | 2024-05-17 10:10AM EDT | 70.00 | 8.86 | 8.10 | 10.60 | +0.20 | +2.31% | 1 | 45 | 78.61% |
| SCHW240524C00071000 | 2024-05-17 3:30PM EDT | 71.00 | 8.14 | 6.85 | 9.85 | +1.13 | +16.12% | 2 | 15 | 71.92% |
| SCHW240524C00072000 | 2024-05-17 3:30PM EDT | 72.00 | 7.19 | 6.45 | 8.00 | +0.65 | +9.94% | 2 | 51 | 60.06% |
| SCHW240524C00073000 | 2024-05-15 2:25PM EDT | 73.00 | 5.66 | 5.45 | 6.65 | +0.18 | +3.28% | 2 | 369 | 68.85% |
| SCHW240524C00074000 | 2024-05-16 10:21AM EDT | 74.00 | 4.08 | 4.50 | 6.00 | 0.00 | - | 10 | 1,230 | 71.83% |
| SCHW240524C00075000 | 2024-05-17 10:06AM EDT | 75.00 | 4.10 | 3.80 | 4.25 | +0.50 | +13.89% | 9 | 4,105 | 41.11% |
| SCHW240524C00076000 | 2024-05-17 3:57PM EDT | 76.00 | 3.33 | 2.89 | 3.40 | +0.52 | +18.51% | 73 | 1,574 | 38.62% |
| SCHW240524C00077000 | 2024-05-17 2:00PM EDT | 77.00 | 2.44 | 2.12 | 2.43 | +0.89 | +57.42% | 37 | 1,750 | 31.59% |
| SCHW240524C00078000 | 2024-05-17 3:34PM EDT | 78.00 | 1.59 | 1.44 | 1.54 | +0.30 | +23.26% | 276 | 1,864 | 25.54% |
| SCHW240524C00079000 | 2024-05-17 3:55PM EDT | 79.00 | 0.91 | 0.88 | 0.95 | +0.15 | +19.74% | 485 | 2,103 | 24.22% |
| SCHW240524C00080000 | 2024-05-17 3:55PM EDT | 80.00 | 0.51 | 0.49 | 0.54 | -0.05 | -8.93% | 189 | 841 | 23.68% |
| SCHW240524C00081000 | 2024-05-17 3:51PM EDT | 81.00 | 0.30 | 0.24 | 0.29 | +0.08 | +36.36% | 883 | 349 | 23.68% |
| SCHW240524C00082000 | 2024-05-17 3:42PM EDT | 82.00 | 0.17 | 0.12 | 0.16 | +0.01 | +6.25% | 55 | 94 | 24.51% |
| SCHW240524C00083000 | 2024-05-17 3:52PM EDT | 83.00 | 0.09 | 0.06 | 0.08 | +0.04 | +80.00% | 97 | 22 | 25.00% |
| SCHW240524C00085000 | 2024-05-13 9:31AM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 3 | 29.30% |
| SCHW240524C00090000 | 2024-05-16 2:15PM EDT | 90.00 | 0.01 | 0.01 | 0.27 | 0.00 | - | 1 | 12 | 58.20% |
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 | 248.44% |
| SCHW240524P00045000 | 2024-05-13 1:40PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 74 | 137.50% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 55.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 15 | 118.75% |
| SCHW240524P00060000 | 2024-05-16 10:20AM EDT | 60.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 644 | 874 | 173.93% |
| SCHW240524P00061000 | 2024-05-16 10:20AM EDT | 61.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 24 | 94.14% |
| SCHW240524P00062000 | 2024-05-17 10:08AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 169 | 62.50% |
| SCHW240524P00063000 | 2024-05-17 10:52AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 674 | 59.38% |
| SCHW240524P00064000 | 2024-05-17 10:53AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 60 | 17 | 54.69% |
| SCHW240524P00065000 | 2024-05-17 12:15PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 610 | 103 | 50.00% |
| SCHW240524P00066000 | 2024-05-17 1:36PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 120 | 50.78% |
| SCHW240524P00067000 | 2024-05-16 12:37PM EDT | 67.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 4 | 18 | 79.88% |
| SCHW240524P00068000 | 2024-05-07 3:51PM EDT | 68.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 21 | 44 | 51.95% |
| SCHW240524P00069000 | 2024-05-16 1:02PM EDT | 69.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 107 | 45.70% |
| SCHW240524P00070000 | 2024-05-17 12:58PM EDT | 70.00 | 0.02 | 0.01 | 0.46 | -0.01 | -33.33% | 3 | 271 | 61.33% |
| SCHW240524P00071000 | 2024-05-17 9:47AM EDT | 71.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 223 | 38.67% |
| SCHW240524P00072000 | 2024-05-17 9:57AM EDT | 72.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 60 | 806 | 35.55% |
| SCHW240524P00073000 | 2024-05-17 2:12PM EDT | 73.00 | 0.05 | 0.03 | 0.06 | -0.04 | -44.44% | 25 | 955 | 32.23% |
| SCHW240524P00074000 | 2024-05-17 2:11PM EDT | 74.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 256 | 250 | 29.10% |
| SCHW240524P00075000 | 2024-05-17 1:23PM EDT | 75.00 | 0.10 | 0.08 | 0.12 | -0.08 | -44.44% | 113 | 2,490 | 26.66% |
| SCHW240524P00076000 | 2024-05-17 3:59PM EDT | 76.00 | 0.18 | 0.15 | 0.19 | -0.12 | -40.00% | 281 | 408 | 24.32% |
| SCHW240524P00077000 | 2024-05-17 3:51PM EDT | 77.00 | 0.28 | 0.28 | 0.35 | -0.34 | -54.84% | 76 | 729 | 23.19% |
© 2024 Yahoo. Tutti i diritti riservati.