Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.275,86 +346,79 (+0,56%)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00065000 | 2024-05-24 3:56PM EDT | 2024-06-07 | 6.80 | 6.25 | 10.00 | 0.00 | - | 1 | 2 | 124.85% |
| SCHW240621C00065000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 8.00 | 7.70 | 10.15 | +1.05 | +15.11% | 16 | 5,043 | 74.95% |
| SCHW240628C00065000 | 2024-05-24 1:19PM EDT | 2024-06-28 | 8.04 | 8.35 | 9.00 | 0.00 | - | 1 | 1 | 43.95% |
| SCHW240719C00065000 | 2024-05-30 1:01PM EDT | 2024-07-19 | 7.90 | 9.15 | 11.15 | 0.00 | - | 6 | 1,019 | 60.96% |
| SCHW240816C00065000 | 2024-05-29 10:19AM EDT | 2024-08-16 | 7.35 | 9.65 | 10.45 | 0.00 | - | 94 | 80 | 42.07% |
| SCHW240920C00065000 | 2024-05-30 3:45PM EDT | 2024-09-20 | 8.75 | 10.20 | 10.85 | 0.00 | - | 243 | 669 | 38.01% |
| SCHW241018C00065000 | 2024-05-28 9:51AM EDT | 2024-10-18 | 9.60 | 10.95 | 11.25 | 0.00 | - | 1 | 71 | 36.74% |
| SCHW241115C00065000 | 2024-05-31 10:50AM EDT | 2024-11-15 | 10.60 | 11.40 | 12.45 | +1.35 | +14.59% | 2 | 165 | 40.80% |
| SCHW241220C00065000 | 2024-05-29 9:37AM EDT | 2024-12-20 | 9.50 | 12.00 | 13.60 | 0.00 | - | 5 | 384 | 43.25% |
| SCHW250117C00065000 | 2024-05-30 2:26PM EDT | 2025-01-17 | 11.31 | 12.65 | 13.35 | 0.00 | - | 1 | 3,185 | 39.31% |
| SCHW250620C00065000 | 2024-05-31 10:35AM EDT | 2025-06-20 | 14.20 | 14.65 | 15.85 | +1.40 | +10.94% | 4 | 425 | 39.94% |
| SCHW251219C00065000 | 2024-05-31 1:18PM EDT | 2025-12-19 | 16.12 | 16.75 | 18.30 | +0.99 | +6.54% | 5 | 439 | 40.50% |
| SCHW260116C00065000 | 2024-05-30 3:14PM EDT | 2026-01-16 | 16.10 | 17.10 | 18.50 | 0.00 | - | 13 | 359 | 40.14% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00065000 | 2024-05-31 12:49PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 5 | 48 | 42.19% |
| SCHW240614P00065000 | 2024-05-31 1:50PM EDT | 2024-06-14 | 0.09 | 0.05 | 0.08 | -0.10 | -52.63% | 2 | 15 | 35.35% |
| SCHW240621P00065000 | 2024-05-31 1:23PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 75 | 13,912 | 31.25% |
| SCHW240628P00065000 | 2024-05-31 10:44AM EDT | 2024-06-28 | 0.23 | 0.02 | 0.17 | -0.05 | -17.86% | 20 | 40 | 29.20% |
| SCHW240705P00065000 | 2024-05-31 12:35PM EDT | 2024-07-05 | 0.33 | 0.19 | 0.22 | -0.01 | -2.94% | 3 | 2 | 27.74% |
| SCHW240719P00065000 | 2024-05-31 2:37PM EDT | 2024-07-19 | 0.62 | 0.47 | 0.52 | -0.11 | -15.07% | 46 | 2,380 | 29.83% |
| SCHW240816P00065000 | 2024-05-31 11:24AM EDT | 2024-08-16 | 0.85 | 0.58 | 0.83 | -0.22 | -20.56% | 76 | 1,271 | 27.91% |
| SCHW240920P00065000 | 2024-05-31 1:20PM EDT | 2024-09-20 | 1.36 | 1.10 | 1.21 | -0.09 | -6.21% | 4 | 3,172 | 26.78% |
| SCHW241018P00065000 | 2024-05-29 9:54AM EDT | 2024-10-18 | 2.24 | 1.51 | 1.65 | 0.00 | - | 1 | 1,878 | 27.39% |
| SCHW241115P00065000 | 2024-05-28 2:47PM EDT | 2024-11-15 | 2.50 | 1.86 | 2.02 | 0.00 | - | 2 | 492 | 27.50% |
| SCHW241220P00065000 | 2024-05-29 9:41AM EDT | 2024-12-20 | 3.12 | 2.20 | 2.39 | 0.00 | - | 5 | 1,041 | 27.21% |
| SCHW250117P00065000 | 2024-05-30 11:48AM EDT | 2025-01-17 | 3.20 | 2.60 | 2.81 | 0.00 | - | 2 | 5,480 | 27.77% |
| SCHW250321P00065000 | 2024-05-23 1:56PM EDT | 2025-03-21 | 3.54 | 1.16 | 5.00 | 0.00 | - | - | 16 | 34.55% |
| SCHW250620P00065000 | 2024-05-29 1:48PM EDT | 2025-06-20 | 4.96 | 2.32 | 4.85 | 0.00 | - | 5 | 4,429 | 29.61% |
| SCHW251219P00065000 | 2024-05-16 3:38PM EDT | 2025-12-19 | 4.48 | 3.05 | 5.55 | 0.00 | - | 1 | 213 | 26.62% |
| SCHW260116P00065000 | 2024-05-31 1:14PM EDT | 2026-01-16 | 5.90 | 5.35 | 8.00 | +0.25 | +4.42% | 10 | 834 | 33.46% |
© 2024 Yahoo. Tutti i diritti riservati.