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
62.280,68 +324,38 (+0,52%)
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:70.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00070000 | 2024-05-31 12:48PM EDT | 2024-06-07 | 3.15 | 3.40 | 4.45 | +1.01 | +47.20% | 19 | 145 | 62.45% |
| SCHW240614C00070000 | 2024-05-30 1:04PM EDT | 2024-06-14 | 2.91 | 3.75 | 4.05 | +0.37 | +14.57% | 1 | 17 | 35.65% |
| SCHW240621C00070000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 4.00 | 3.60 | 4.25 | +1.00 | +33.33% | 44 | 6,668 | 32.67% |
| SCHW240628C00070000 | 2024-05-30 12:51PM EDT | 2024-06-28 | 3.10 | 4.10 | 4.50 | 0.00 | - | 8 | 48 | 31.96% |
| SCHW240705C00070000 | 2024-05-31 3:44PM EDT | 2024-07-05 | 4.00 | 4.05 | 5.40 | 0.00 | - | 1 | 1 | 39.80% |
| SCHW240719C00070000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 5.10 | 5.15 | 5.75 | +1.02 | +25.00% | 67 | 2,594 | 37.20% |
| SCHW240816C00070000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 5.15 | 5.70 | 6.50 | +0.51 | +10.99% | 3 | 101 | 35.67% |
| SCHW240920C00070000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 6.32 | 6.50 | 6.80 | +0.82 | +14.91% | 2 | 4,011 | 31.56% |
| SCHW241018C00070000 | 2024-05-30 11:10AM EDT | 2024-10-18 | 6.15 | 7.40 | 8.10 | 0.00 | - | 93 | 837 | 35.80% |
| SCHW241115C00070000 | 2024-05-30 12:49PM EDT | 2024-11-15 | 7.00 | 7.95 | 8.90 | 0.00 | - | 7 | 152 | 36.91% |
| SCHW241220C00070000 | 2024-05-31 3:39PM EDT | 2024-12-20 | 8.15 | 8.20 | 9.50 | +0.90 | +12.41% | 14 | 2,128 | 36.47% |
| SCHW250117C00070000 | 2024-05-31 3:28PM EDT | 2025-01-17 | 8.82 | 9.35 | 10.50 | +0.47 | +5.63% | 6 | 4,887 | 38.68% |
| SCHW250321C00070000 | 2024-05-23 11:06AM EDT | 2025-03-21 | 9.95 | 9.45 | 11.45 | 0.00 | - | 8 | 9 | 38.09% |
| SCHW250620C00070000 | 2024-05-30 11:36AM EDT | 2025-06-20 | 11.01 | 11.40 | 12.55 | +0.28 | +2.61% | 1 | 899 | 37.12% |
| SCHW251219C00070000 | 2024-05-29 11:41AM EDT | 2025-12-19 | 12.30 | 13.00 | 15.25 | 0.00 | - | 20 | 396 | 38.39% |
| SCHW260116C00070000 | 2024-05-29 11:37AM EDT | 2026-01-16 | 12.73 | 13.55 | 15.60 | 0.00 | - | 10 | 957 | 38.46% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00070000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | -0.28 | -70.00% | 92 | 875 | 25.78% |
| SCHW240614P00070000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 0.51 | 0.31 | 0.37 | -0.36 | -41.38% | 4 | 91 | 26.07% |
| SCHW240621P00070000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.52 | -0.37 | -42.53% | 240 | 12,512 | 24.41% |
| SCHW240628P00070000 | 2024-05-31 3:45PM EDT | 2024-06-28 | 0.69 | 0.45 | 0.70 | -0.76 | -52.41% | 3 | 61 | 24.12% |
| SCHW240705P00070000 | 2024-05-29 3:53PM EDT | 2024-07-05 | 1.02 | 0.73 | 0.90 | -0.58 | -36.25% | 1 | 34 | 24.37% |
| SCHW240712P00070000 | 2024-05-30 10:01AM EDT | 2024-07-12 | 1.83 | 0.47 | 1.77 | 0.00 | - | 4 | 4 | 32.42% |
| SCHW240719P00070000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 1.51 | 1.32 | 1.41 | -0.42 | -21.76% | 310 | 7,332 | 26.22% |
| SCHW240816P00070000 | 2024-05-31 3:25PM EDT | 2024-08-16 | 2.17 | 1.81 | 1.88 | -0.22 | -9.21% | 4 | 902 | 24.87% |
| SCHW240920P00070000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 2.73 | 2.35 | 2.42 | -0.21 | -7.14% | 24 | 3,032 | 24.28% |
| SCHW241018P00070000 | 2024-05-31 10:13AM EDT | 2024-10-18 | 3.35 | 2.90 | 3.05 | -0.45 | -11.84% | 18 | 465 | 25.46% |
| SCHW241115P00070000 | 2024-05-30 12:57PM EDT | 2024-11-15 | 3.95 | 3.35 | 3.50 | 0.00 | - | 47 | 1,157 | 25.67% |
| SCHW241220P00070000 | 2024-05-29 9:41AM EDT | 2024-12-20 | 5.02 | 3.75 | 3.90 | 0.00 | - | 5 | 1,070 | 25.30% |
| SCHW250117P00070000 | 2024-05-31 10:07AM EDT | 2025-01-17 | 4.63 | 4.10 | 4.40 | -0.81 | -14.89% | 50 | 4,927 | 25.99% |
| SCHW250321P00070000 | 2024-05-30 10:59AM EDT | 2025-03-21 | 5.68 | 4.25 | 6.15 | 0.00 | - | 1 | 35 | 30.04% |
| SCHW250620P00070000 | 2024-05-28 10:48AM EDT | 2025-06-20 | 6.66 | 3.70 | 6.20 | 0.00 | - | 1 | 2,700 | 26.43% |
| SCHW251219P00070000 | 2024-05-17 1:08PM EDT | 2025-12-19 | 5.65 | 6.45 | 7.40 | 0.00 | - | 4 | 107 | 25.23% |
| SCHW260116P00070000 | 2024-05-31 12:34PM EDT | 2026-01-16 | 7.90 | 6.15 | 7.50 | -0.35 | -4.24% | 1 | 534 | 24.92% |
© 2024 Yahoo. Tutti i diritti riservati.