Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.411,12 +3.743,93 (+6,85%)
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:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 9.74 | 9.15 | 12.95 | 0.00 | - | 1 | 11 | 150.59% |
| SCHW240517C00065000 | 2024-05-02 3:08PM EDT | 2024-05-17 | 10.60 | 9.95 | 12.75 | 0.00 | - | 2 | 310 | 58.20% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 2024-05-24 | 6.80 | 9.55 | 12.95 | 0.00 | - | 1 | 1 | 86.96% |
| SCHW240621C00065000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 11.60 | 11.30 | 11.60 | +0.85 | +7.91% | 7 | 5,084 | 36.55% |
| SCHW240719C00065000 | 2024-05-03 12:11PM EDT | 2024-07-19 | 11.55 | 11.10 | 12.55 | +0.20 | +1.76% | 10 | 1,005 | 41.14% |
| SCHW240920C00065000 | 2024-05-03 2:21PM EDT | 2024-09-20 | 11.15 | 11.05 | 13.10 | +0.13 | +1.18% | 1 | 919 | 34.80% |
| SCHW241018C00065000 | 2024-04-22 12:04PM EDT | 2024-10-18 | 12.35 | 12.15 | 13.75 | 0.00 | - | 1 | 72 | 36.11% |
| SCHW241115C00065000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 14.00 | 13.05 | 14.20 | +1.45 | +11.55% | 122 | 43 | 36.10% |
| SCHW241220C00065000 | 2024-04-23 11:50AM EDT | 2024-12-20 | 14.05 | 14.00 | 14.75 | 0.00 | - | 1 | 391 | 36.17% |
| SCHW250117C00065000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 15.50 | 14.65 | 15.40 | +1.40 | +9.93% | 3 | 3,192 | 37.35% |
| SCHW250620C00065000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 17.14 | 17.25 | 18.60 | +1.55 | +9.94% | 1 | 381 | 41.50% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 2025-12-19 | 16.72 | 19.10 | 19.70 | 0.00 | - | 5 | 453 | 37.92% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 2026-01-16 | 19.60 | 19.45 | 19.95 | 0.00 | - | 1 | 346 | 37.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00065000 | 2024-05-02 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 108 | 100.49% |
| SCHW240517P00065000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 11 | 2,459 | 40.43% |
| SCHW240524P00065000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 0.06 | 0.07 | 0.10 | -0.06 | -50.00% | 5 | 23 | 37.31% |
| SCHW240531P00065000 | 2024-05-03 12:02PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 5 | 26 | 32.81% |
| SCHW240621P00065000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | -0.06 | -21.43% | 51 | 5,779 | 29.00% |
| SCHW240719P00065000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.53 | 0.51 | 0.54 | -0.11 | -17.19% | 60 | 2,059 | 28.86% |
| SCHW240920P00065000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.15 | 1.08 | 1.13 | -0.12 | -9.45% | 5 | 3,204 | 27.30% |
| SCHW241018P00065000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 1.48 | 1.45 | 1.51 | -0.21 | -12.43% | 5 | 1,850 | 27.86% |
| SCHW241115P00065000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 1.79 | 1.76 | 1.84 | -0.34 | -15.96% | 100 | 146 | 28.00% |
| SCHW241220P00065000 | 2024-05-02 11:27AM EDT | 2024-12-20 | 2.50 | 2.11 | 2.19 | 0.00 | - | 3 | 652 | 27.87% |
| SCHW250117P00065000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 2.48 | 2.43 | 2.52 | -0.34 | -12.06% | 6 | 5,369 | 28.10% |
| SCHW250620P00065000 | 2024-05-03 12:33PM EDT | 2025-06-20 | 4.00 | 2.79 | 4.00 | -0.25 | -5.88% | 7 | 2,074 | 28.21% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 2025-12-19 | 6.10 | 4.25 | 5.15 | 0.00 | - | 20 | 214 | 27.17% |
| SCHW260116P00065000 | 2024-05-03 11:14AM EDT | 2026-01-16 | 5.30 | 4.95 | 5.25 | -0.25 | -4.50% | 1 | 785 | 26.86% |
© 2024 Yahoo. Tutti i diritti riservati.