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
62.397,45 +371,43 (+0,60%)
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:80.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00080000 | 2024-05-28 3:31PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 80 | 32.03% |
| SCHW240614C00080000 | 2024-05-30 10:09AM EDT | 2024-06-14 | 0.05 | 0.06 | 0.11 | 0.00 | - | 1 | 608 | 28.71% |
| SCHW240621C00080000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.17 | +0.03 | +37.50% | 182 | 5,823 | 25.88% |
| SCHW240628C00080000 | 2024-05-29 3:23PM EDT | 2024-06-28 | 0.15 | 0.17 | 0.37 | +0.05 | +50.00% | 2 | 60 | 27.74% |
| SCHW240705C00080000 | 2024-05-31 1:17PM EDT | 2024-07-05 | 0.25 | 0.23 | 0.40 | 0.00 | - | 2 | 8 | 25.39% |
| SCHW240719C00080000 | 2024-05-31 3:43PM EDT | 2024-07-19 | 0.66 | 0.74 | 0.83 | +0.11 | +20.00% | 46 | 12,802 | 27.66% |
| SCHW240816C00080000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.20 | 1.18 | 1.27 | +0.34 | +39.53% | 188 | 1,375 | 26.37% |
| SCHW240920C00080000 | 2024-05-31 3:14PM EDT | 2024-09-20 | 1.65 | 1.87 | 1.98 | +0.21 | +14.58% | 2 | 2,182 | 27.06% |
| SCHW241018C00080000 | 2024-05-30 11:32AM EDT | 2024-10-18 | 2.07 | 2.58 | 2.74 | 0.00 | - | 37 | 2,019 | 28.86% |
| SCHW241115C00080000 | 2024-05-30 3:31PM EDT | 2024-11-15 | 2.63 | 3.10 | 3.35 | 0.00 | - | 23 | 837 | 29.63% |
| SCHW241220C00080000 | 2024-05-30 1:55PM EDT | 2024-12-20 | 3.20 | 3.75 | 3.90 | 0.00 | - | 1 | 1,041 | 29.60% |
| SCHW250117C00080000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 4.55 | 4.40 | 4.65 | +1.05 | +30.00% | 12 | 16,290 | 31.08% |
| SCHW250321C00080000 | 2024-05-24 10:26AM EDT | 2025-03-21 | 5.45 | 4.45 | 6.50 | 0.00 | - | 1 | 17 | 34.72% |
| SCHW250620C00080000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 5.30 | 6.80 | 7.00 | 0.00 | - | 1 | 888 | 32.01% |
| SCHW251219C00080000 | 2024-05-24 2:52PM EDT | 2025-12-19 | 8.85 | 8.05 | 10.40 | 0.00 | - | 15 | 592 | 35.72% |
| SCHW260116C00080000 | 2024-05-30 3:55PM EDT | 2026-01-16 | 8.76 | 9.45 | 10.70 | 0.00 | - | 1 | 1,005 | 35.67% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00080000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 6.45 | 5.00 | 8.85 | 0.00 | - | 1 | 0 | 112.45% |
| SCHW240614P00080000 | 2024-05-22 2:48PM EDT | 2024-06-14 | 2.89 | 4.85 | 8.50 | 0.00 | - | - | 0 | 72.53% |
| SCHW240621P00080000 | 2024-05-29 3:34PM EDT | 2024-06-21 | 9.30 | 6.55 | 7.35 | 0.00 | - | 31 | 5 | 38.14% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 2.58 | 6.45 | 7.10 | 0.00 | - | 1 | 1 | 27.95% |
| SCHW240719P00080000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 7.59 | 6.50 | 7.10 | +0.24 | +3.27% | 10 | 783 | 21.14% |
| SCHW240816P00080000 | 2024-05-23 12:05PM EDT | 2024-08-16 | 7.85 | 6.30 | 7.50 | 0.00 | - | 2 | 259 | 21.56% |
| SCHW240920P00080000 | 2024-05-30 11:01AM EDT | 2024-09-20 | 9.35 | 6.65 | 7.85 | 0.00 | - | 1 | 162 | 20.79% |
| SCHW241018P00080000 | 2024-05-28 9:47AM EDT | 2024-10-18 | 9.50 | 7.15 | 9.10 | 0.00 | - | 1 | 45 | 26.70% |
| SCHW241115P00080000 | 2024-05-22 11:36AM EDT | 2024-11-15 | 6.00 | 7.55 | 9.45 | 0.00 | - | 25 | 97 | 26.31% |
| SCHW241220P00080000 | 2024-05-28 9:47AM EDT | 2024-12-20 | 10.15 | 7.90 | 9.00 | 0.00 | - | 7 | 40 | 21.67% |
| SCHW250117P00080000 | 2024-05-31 11:31AM EDT | 2025-01-17 | 10.20 | 8.20 | 9.45 | -0.25 | -2.39% | 1 | 1,264 | 22.44% |
| SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 2025-03-21 | 11.19 | 9.40 | 10.10 | 0.00 | - | 1 | 2 | 22.54% |
| SCHW250620P00080000 | 2024-05-21 2:12PM EDT | 2025-06-20 | 8.05 | 9.60 | 11.15 | 0.00 | - | 1 | 286 | 23.35% |
| SCHW251219P00080000 | 2024-05-21 9:30AM EDT | 2025-12-19 | 9.51 | 9.50 | 12.15 | 0.00 | - | 1 | 60 | 22.05% |
| SCHW260116P00080000 | 2024-05-22 2:03PM EDT | 2026-01-16 | 10.30 | 10.90 | 12.30 | 0.00 | - | 2 | 61 | 21.94% |
© 2024 Yahoo. Tutti i diritti riservati.