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
62.395,25 +191,94 (+0,31%)
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:77.50
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00077500 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.38 | +0.14 | +66.67% | 20 | 6,737 | 23.98% |
| SCHW240719C00077500 | 2024-05-31 3:52PM EDT | 2024-07-19 | 1.26 | 1.33 | 1.42 | +0.37 | +41.57% | 193 | 3,731 | 27.98% |
| SCHW240816C00077500 | 2024-05-30 3:56PM EDT | 2024-08-16 | 1.92 | 1.86 | 1.97 | +0.42 | +28.00% | 11 | 496 | 26.83% |
| SCHW240920C00077500 | 2024-05-30 3:10PM EDT | 2024-09-20 | 2.48 | 2.70 | 2.77 | +0.40 | +19.23% | 2 | 1,321 | 27.48% |
| SCHW241018C00077500 | 2024-05-31 3:14PM EDT | 2024-10-18 | 3.38 | 3.45 | 3.60 | +0.58 | +20.71% | 85 | 645 | 29.31% |
| SCHW241115C00077500 | 2024-05-30 1:00PM EDT | 2024-11-15 | 4.05 | 4.05 | 4.20 | +0.60 | +17.39% | 1 | 660 | 29.84% |
| SCHW241220C00077500 | 2024-05-29 2:51PM EDT | 2024-12-20 | 4.40 | 4.70 | 4.95 | +0.90 | +25.71% | 1 | 932 | 30.63% |
| SCHW250117C00077500 | 2024-05-29 1:28PM EDT | 2025-01-17 | 4.20 | 5.40 | 5.65 | 0.00 | - | 13 | 2,229 | 31.74% |
| SCHW250321C00077500 | 2024-05-29 12:00PM EDT | 2025-03-21 | 5.04 | 6.15 | 8.35 | 0.00 | - | 1 | 10 | 38.43% |
| SCHW250620C00077500 | 2024-05-22 3:07PM EDT | 2025-06-20 | 10.00 | 7.85 | 9.05 | 0.00 | - | 10 | 779 | 35.91% |
| SCHW251219C00077500 | 2024-05-24 10:37AM EDT | 2025-12-19 | 10.00 | 9.35 | 11.55 | 0.00 | - | 3 | 101 | 36.47% |
| SCHW260116C00077500 | 2024-05-20 3:18PM EDT | 2026-01-16 | 14.49 | 10.50 | 11.80 | 0.00 | - | 2 | 22 | 36.27% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00077500 | 2024-05-29 2:43PM EDT | 2024-06-21 | 7.08 | 4.05 | 5.00 | 0.00 | - | 3 | 817 | 31.89% |
| SCHW240719P00077500 | 2024-05-31 1:09PM EDT | 2024-07-19 | 6.15 | 4.15 | 5.20 | -0.98 | -13.74% | 10 | 830 | 23.19% |
| SCHW240816P00077500 | 2024-05-29 3:48PM EDT | 2024-08-16 | 7.40 | 5.35 | 5.60 | 0.00 | - | 1 | 190 | 22.00% |
| SCHW240920P00077500 | 2024-05-29 1:23PM EDT | 2024-09-20 | 7.98 | 5.00 | 7.05 | 0.00 | - | 2 | 525 | 27.88% |
| SCHW241018P00077500 | 2024-05-16 12:42PM EDT | 2024-10-18 | 4.35 | 5.50 | 6.60 | 0.00 | - | 45 | 77 | 22.33% |
| SCHW241115P00077500 | 2024-05-23 9:35AM EDT | 2024-11-15 | 7.00 | 6.85 | 7.05 | 0.00 | - | 2 | 13 | 22.77% |
| SCHW241220P00077500 | 2024-05-24 3:06PM EDT | 2024-12-20 | 8.00 | 7.20 | 7.50 | 0.00 | - | 1 | 243 | 22.85% |
| SCHW250117P00077500 | 2024-05-28 11:10AM EDT | 2025-01-17 | 9.05 | 7.60 | 7.90 | 0.00 | - | 40 | 854 | 23.19% |
| SCHW250620P00077500 | 2024-05-14 11:47AM EDT | 2025-06-20 | 7.90 | 8.20 | 9.85 | 0.00 | - | 118 | 198 | 24.54% |
| SCHW251219P00077500 | 2024-05-14 11:49AM EDT | 2025-12-19 | 9.30 | 9.95 | 10.85 | 0.00 | - | 2 | 2 | 22.98% |
| SCHW260116P00077500 | 2024-05-29 11:00AM EDT | 2026-01-16 | 12.20 | 9.55 | 10.95 | 0.00 | - | 4 | 66 | 22.70% |
© 2024 Yahoo. Tutti i diritti riservati.