Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.701,08 +475,42 (+1,24%) Nasdaq
16.155,07 +314,11 (+1,98%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,40 -0,55 (-0,70%) Bitcoin EUR
57.504,46 +2.679,53 (+4,89%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00070000 | 2024-05-03 12:21PM EDT | 2024-05-03 | 5.62 | 4.90 | 7.30 | +0.11 | +2.00% | 2 | 239 | 129.30% |
| SCHW240510C00070000 | 2024-05-02 9:36AM EDT | 2024-05-10 | 5.36 | 5.80 | 6.20 | 0.00 | - | 10 | 49 | 50.10% |
| SCHW240517C00070000 | 2024-05-03 11:58AM EDT | 2024-05-17 | 5.60 | 5.90 | 6.35 | +0.15 | +2.75% | 16 | 1,093 | 40.87% |
| SCHW240524C00070000 | 2024-05-02 11:29AM EDT | 2024-05-24 | 5.05 | 6.05 | 6.35 | 0.00 | - | 1 | 44 | 33.74% |
| SCHW240531C00070000 | 2024-05-03 12:36PM EDT | 2024-05-31 | 6.20 | 6.20 | 6.35 | +1.00 | +19.23% | 4 | 35 | 29.40% |
| SCHW240621C00070000 | 2024-05-03 1:23PM EDT | 2024-06-21 | 6.85 | 6.70 | 6.85 | +0.50 | +7.87% | 23 | 6,707 | 29.03% |
| SCHW240719C00070000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 6.90 | 7.65 | 8.00 | -0.35 | -4.83% | 39 | 2,285 | 33.61% |
| SCHW240920C00070000 | 2024-04-30 12:33PM EDT | 2024-09-20 | 7.50 | 8.90 | 9.10 | 0.00 | - | 14 | 4,078 | 31.78% |
| SCHW241018C00070000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 9.50 | 9.65 | 9.85 | +0.15 | +1.60% | 1 | 762 | 33.12% |
| SCHW241115C00070000 | 2024-05-01 2:58PM EDT | 2024-11-15 | 9.89 | 10.20 | 10.40 | 0.00 | - | 2 | 138 | 33.42% |
| SCHW241220C00070000 | 2024-04-30 11:49AM EDT | 2024-12-20 | 10.50 | 10.90 | 11.05 | +0.90 | +9.37% | 5 | 2,130 | 33.76% |
| SCHW250117C00070000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 11.90 | 11.25 | 11.75 | +0.75 | +6.73% | 2 | 5,041 | 34.89% |
| SCHW250620C00070000 | 2024-05-03 10:27AM EDT | 2025-06-20 | 14.05 | 12.65 | 14.20 | +0.35 | +2.55% | 1 | 902 | 35.91% |
| SCHW251219C00070000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 16.05 | 15.95 | 17.95 | 0.00 | - | 3 | 419 | 40.45% |
| SCHW260116C00070000 | 2024-05-03 1:23PM EDT | 2026-01-16 | 16.50 | 16.50 | 16.90 | +1.30 | +8.55% | 16 | 966 | 36.64% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00070000 | 2024-05-03 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 543 | 62.50% |
| SCHW240510P00070000 | 2024-05-03 9:36AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 101 | 472 | 30.47% |
| SCHW240517P00070000 | 2024-05-03 1:22PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.14 | -0.08 | -40.00% | 41 | 2,703 | 27.54% |
| SCHW240524P00070000 | 2024-05-03 10:09AM EDT | 2024-05-24 | 0.27 | 0.27 | 0.30 | -0.16 | -37.21% | 10 | 342 | 27.88% |
| SCHW240531P00070000 | 2024-05-03 12:13PM EDT | 2024-05-31 | 0.40 | 0.34 | 0.37 | -0.10 | -20.00% | 104 | 43 | 25.88% |
| SCHW240607P00070000 | 2024-05-02 9:37AM EDT | 2024-06-07 | 0.56 | 0.44 | 0.48 | 0.00 | - | 1 | 5 | 25.32% |
| SCHW240621P00070000 | 2024-05-03 12:42PM EDT | 2024-06-21 | 0.66 | 0.63 | 0.67 | -0.15 | -18.52% | 94 | 2,877 | 24.24% |
| SCHW240719P00070000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 1.39 | 1.26 | 1.31 | -0.25 | -15.24% | 41 | 4,272 | 25.83% |
| SCHW240920P00070000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 2.42 | 2.12 | 2.22 | 0.00 | - | 4 | 2,914 | 25.20% |
| SCHW241018P00070000 | 2024-05-03 12:16PM EDT | 2024-10-18 | 2.77 | 2.65 | 2.72 | -0.20 | -6.73% | 6 | 105 | 25.87% |
| SCHW241115P00070000 | 2024-04-30 2:25PM EDT | 2024-11-15 | 3.70 | 3.05 | 3.15 | 0.00 | - | 2 | 375 | 26.18% |
| SCHW241220P00070000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 3.80 | 3.45 | 3.55 | 0.00 | - | 2 | 909 | 26.00% |
| SCHW250117P00070000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 4.15 | 3.80 | 3.95 | 0.00 | - | 43 | 4,850 | 26.32% |
| SCHW250620P00070000 | 2024-04-29 1:23PM EDT | 2025-06-20 | 5.90 | 5.40 | 5.60 | 0.00 | - | 150 | 2,377 | 26.51% |
| SCHW251219P00070000 | 2024-04-24 1:52PM EDT | 2025-12-19 | 6.85 | 6.60 | 7.20 | 0.00 | - | 3 | 110 | 26.61% |
| SCHW260116P00070000 | 2024-05-03 1:04PM EDT | 2026-01-16 | 6.85 | 6.75 | 7.00 | -0.38 | -5.26% | 3 | 220 | 25.46% |
© 2024 Yahoo. Tutti i diritti riservati.