Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.711,28 +485,62 (+1,27%) Nasdaq
16.181,51 +340,56 (+2,15%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,36 -0,59 (-0,75%) Bitcoin EUR
57.410,73 +2.504,98 (+4,56%)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:19PM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00075000 | 2024-05-03 1:59PM EDT | 2024-05-03 | 1.08 | 1.07 | 1.29 | +0.54 | +100.00% | 1,448 | 2,803 | 36.13% |
| SCHW240510C00075000 | 2024-05-03 1:59PM EDT | 2024-05-10 | 1.43 | 1.47 | 1.53 | +0.38 | +36.19% | 1,658 | 2,226 | 19.34% |
| SCHW240517C00075000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 1.93 | 1.90 | 1.94 | +0.38 | +24.52% | 416 | 4,123 | 21.44% |
| SCHW240524C00075000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 2.24 | 2.36 | 2.44 | +0.18 | +8.74% | 24 | 4,053 | 24.76% |
| SCHW240531C00075000 | 2024-05-03 12:34PM EDT | 2024-05-31 | 2.40 | 2.56 | 2.66 | +0.46 | +23.71% | 8 | 240 | 24.22% |
| SCHW240621C00075000 | 2024-05-03 1:39PM EDT | 2024-06-21 | 3.10 | 3.25 | 3.30 | +0.20 | +6.90% | 77 | 11,652 | 24.28% |
| SCHW240719C00075000 | 2024-05-03 12:03PM EDT | 2024-07-19 | 4.15 | 4.40 | 4.50 | +0.15 | +3.75% | 28 | 2,594 | 28.15% |
| SCHW240920C00075000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 5.90 | 5.90 | 6.00 | +0.55 | +10.28% | 45 | 5,399 | 28.99% |
| SCHW241018C00075000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 6.65 | 6.75 | 6.85 | +0.34 | +5.39% | 12 | 1,007 | 30.66% |
| SCHW241115C00075000 | 2024-04-30 10:04AM EDT | 2024-11-15 | 6.10 | 7.35 | 7.50 | 0.00 | - | 166 | 289 | 31.36% |
| SCHW241220C00075000 | 2024-05-02 2:30PM EDT | 2024-12-20 | 7.59 | 7.90 | 8.15 | 0.00 | - | 1 | 1,276 | 31.62% |
| SCHW250117C00075000 | 2024-05-03 1:01PM EDT | 2025-01-17 | 8.69 | 8.65 | 8.80 | +1.19 | +15.87% | 4 | 4,465 | 32.45% |
| SCHW250620C00075000 | 2024-05-03 12:15PM EDT | 2025-06-20 | 10.88 | 11.15 | 11.45 | -0.22 | -1.98% | 3 | 1,372 | 34.08% |
| SCHW251219C00075000 | 2024-05-01 1:36PM EDT | 2025-12-19 | 12.90 | 13.15 | 13.70 | 0.00 | - | 1 | 269 | 34.37% |
| SCHW260116C00075000 | 2024-05-03 12:34PM EDT | 2026-01-16 | 13.70 | 13.85 | 14.20 | +0.25 | +1.86% | 7 | 712 | 34.89% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00075000 | 2024-05-03 1:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 413 | 781 | 16.02% |
| SCHW240510P00075000 | 2024-05-03 2:03PM EDT | 2024-05-10 | 0.49 | 0.47 | 0.50 | -0.52 | -51.49% | 399 | 1,545 | 21.39% |
| SCHW240517P00075000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.92 | 0.91 | 0.92 | -0.45 | -32.85% | 238 | 1,215 | 23.02% |
| SCHW240524P00075000 | 2024-05-03 1:24PM EDT | 2024-05-24 | 1.39 | 1.27 | 1.30 | -0.68 | -32.85% | 195 | 1,317 | 24.34% |
| SCHW240531P00075000 | 2024-05-03 10:41AM EDT | 2024-05-31 | 1.70 | 1.45 | 1.48 | -0.27 | -13.71% | 10 | 70 | 23.39% |
| SCHW240621P00075000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 2.21 | 1.90 | 1.93 | -0.16 | -6.75% | 24 | 2,195 | 21.92% |
| SCHW240719P00075000 | 2024-05-03 12:12PM EDT | 2024-07-19 | 3.10 | 2.79 | 2.84 | -0.35 | -10.14% | 22 | 427 | 24.17% |
| SCHW240920P00075000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 4.15 | 3.80 | 3.95 | -0.40 | -8.79% | 7 | 466 | 23.96% |
| SCHW241018P00075000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 4.60 | 4.40 | 4.50 | -0.65 | -12.38% | 13 | 282 | 24.59% |
| SCHW241115P00075000 | 2024-05-01 2:03PM EDT | 2024-11-15 | 5.80 | 4.85 | 5.00 | 0.00 | - | 5 | 74 | 25.05% |
| SCHW241220P00075000 | 2024-05-02 9:53AM EDT | 2024-12-20 | 5.70 | 5.25 | 5.35 | 0.00 | - | 10 | 131 | 24.56% |
| SCHW250117P00075000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 5.80 | 5.65 | 5.80 | -0.60 | -9.37% | 12 | 2,948 | 24.98% |
| SCHW250620P00075000 | 2024-05-03 12:58PM EDT | 2025-06-20 | 7.50 | 6.60 | 7.50 | -0.40 | -5.06% | 1 | 604 | 25.15% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 7.70 | 8.80 | 0.00 | - | 2 | 60 | 24.38% |
| SCHW260116P00075000 | 2024-05-02 10:48AM EDT | 2026-01-16 | 9.10 | 7.95 | 9.00 | 0.00 | - | 1 | 269 | 24.34% |
© 2024 Yahoo. Tutti i diritti riservati.