Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.726,72 +983,72 (+1,62%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:75.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00075000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.24 | 0.26 | 0.30 | -0.25 | -51.02% | 705 | 9,479 | 22.56% |
| SCHW240628C00075000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 0.71 | 0.67 | 0.71 | -0.22 | -23.66% | 4 | 226 | 24.46% |
| SCHW240705C00075000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 0.97 | 0.94 | 0.99 | -0.18 | -15.65% | 4 | 64 | 24.32% |
| SCHW240712C00075000 | 2024-06-14 1:05PM EDT | 2024-07-12 | 1.21 | 1.25 | 1.30 | -0.24 | -16.55% | 4 | 67 | 25.12% |
| SCHW240719C00075000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 1.92 | 1.99 | 2.04 | -0.30 | -13.51% | 111 | 4,861 | 30.91% |
| SCHW240726C00075000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 2.24 | 2.06 | 2.35 | -0.37 | -14.18% | 2 | 7 | 31.40% |
| SCHW240816C00075000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 2.60 | 2.65 | 2.71 | -0.19 | -6.81% | 19 | 1,496 | 28.64% |
| SCHW240920C00075000 | 2024-06-14 2:23PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | -0.15 | -4.11% | 49 | 5,506 | 28.87% |
| SCHW241018C00075000 | 2024-06-14 2:46PM EDT | 2024-10-18 | 4.35 | 4.35 | 4.50 | -0.30 | -6.45% | 16 | 1,234 | 30.71% |
| SCHW241115C00075000 | 2024-06-13 12:26PM EDT | 2024-11-15 | 4.90 | 5.00 | 5.15 | 0.00 | - | 12 | 324 | 31.20% |
| SCHW241220C00075000 | 2024-06-13 10:58AM EDT | 2024-12-20 | 5.70 | 5.65 | 5.80 | 0.00 | - | 1 | 1,301 | 31.26% |
| SCHW250117C00075000 | 2024-06-14 2:18PM EDT | 2025-01-17 | 6.37 | 6.40 | 6.65 | +0.12 | +1.92% | 1 | 4,503 | 32.94% |
| SCHW250321C00075000 | 2024-06-14 2:45PM EDT | 2025-03-21 | 7.35 | 7.25 | 7.65 | -0.45 | -5.77% | 80 | 627 | 32.91% |
| SCHW250620C00075000 | 2024-06-13 9:45AM EDT | 2025-06-20 | 8.85 | 8.70 | 10.30 | +0.10 | +1.14% | 1 | 1,221 | 37.62% |
| SCHW251219C00075000 | 2024-05-31 1:18PM EDT | 2025-12-19 | 10.27 | 10.65 | 11.40 | 0.00 | - | 5 | 277 | 33.90% |
| SCHW260116C00075000 | 2024-06-12 9:47AM EDT | 2026-01-16 | 12.53 | 10.75 | 12.60 | 0.00 | - | 1 | 756 | 36.37% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00075000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 1.97 | 1.31 | 2.21 | -0.03 | -1.50% | 74 | 3,152 | 27.49% |
| SCHW240628P00075000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 2.29 | 2.26 | 2.37 | +0.78 | +51.66% | 6 | 162 | 22.71% |
| SCHW240705P00075000 | 2024-06-13 10:32AM EDT | 2024-07-05 | 2.63 | 2.44 | 2.58 | 0.00 | - | 2 | 943 | 21.88% |
| SCHW240712P00075000 | 2024-06-12 2:59PM EDT | 2024-07-12 | 2.30 | 2.68 | 2.82 | 0.00 | - | - | 2 | 22.14% |
| SCHW240719P00075000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 3.50 | 3.35 | 3.45 | +0.30 | +9.37% | 168 | 1,622 | 27.08% |
| SCHW240816P00075000 | 2024-06-14 12:21PM EDT | 2024-08-16 | 4.00 | 3.90 | 4.00 | +0.15 | +3.90% | 24 | 951 | 24.81% |
| SCHW240920P00075000 | 2024-06-14 2:06PM EDT | 2024-09-20 | 4.70 | 4.45 | 4.60 | +0.25 | +5.62% | 31 | 712 | 23.90% |
| SCHW241018P00075000 | 2024-06-14 2:46PM EDT | 2024-10-18 | 5.15 | 5.05 | 5.20 | +0.10 | +1.98% | 12 | 939 | 24.60% |
| SCHW241115P00075000 | 2024-06-13 12:40PM EDT | 2024-11-15 | 5.75 | 5.50 | 5.70 | 0.00 | - | 43 | 143 | 24.89% |
| SCHW241220P00075000 | 2024-06-14 12:21PM EDT | 2024-12-20 | 6.05 | 5.95 | 6.10 | 0.00 | - | 14 | 495 | 24.38% |
| SCHW250117P00075000 | 2024-06-14 12:21PM EDT | 2025-01-17 | 6.50 | 6.40 | 6.65 | -0.10 | -1.52% | 3 | 3,405 | 25.20% |
| SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 2025-03-21 | 7.90 | 6.65 | 7.20 | 0.00 | - | 1,200 | 1,225 | 24.33% |
| SCHW250620P00075000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 8.60 | 7.10 | 8.25 | 0.00 | - | 37 | 725 | 24.71% |
| SCHW251219P00075000 | 2024-05-20 12:50PM EDT | 2025-12-19 | 7.40 | 7.10 | 11.95 | 0.00 | - | 1 | 60 | 30.57% |
| SCHW260116P00075000 | 2024-06-11 3:39PM EDT | 2026-01-16 | 9.50 | 8.60 | 9.75 | 0.00 | - | 57 | 328 | 23.82% |
© 2024 Yahoo. Tutti i diritti riservati.