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
58.615,43 +3.393,97 (+6,15%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00080000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | 0.00 | - | 198 | 133 | 21.29% |
| SCHW240517C00080000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 55 | 1,717 | 21.44% |
| SCHW240524C00080000 | 2024-05-03 1:58PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.46 | +0.06 | +16.67% | 7 | 45 | 23.88% |
| SCHW240531C00080000 | 2024-05-03 12:55PM EDT | 2024-05-31 | 0.55 | 0.55 | 0.61 | +0.10 | +22.22% | 63 | 238 | 23.15% |
| SCHW240621C00080000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.07 | 1.05 | 1.09 | +0.12 | +12.63% | 74 | 4,002 | 22.85% |
| SCHW240719C00080000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 2.08 | 2.13 | 2.17 | +0.13 | +6.67% | 28 | 3,331 | 26.80% |
| SCHW240920C00080000 | 2024-05-03 3:32PM EDT | 2024-09-20 | 3.42 | 3.45 | 3.60 | +0.37 | +12.13% | 21 | 1,812 | 27.78% |
| SCHW241018C00080000 | 2024-05-03 9:39AM EDT | 2024-10-18 | 4.40 | 4.25 | 4.40 | +0.35 | +8.64% | 4 | 1,485 | 29.31% |
| SCHW241115C00080000 | 2024-04-29 2:32PM EDT | 2024-11-15 | 4.45 | 4.85 | 5.00 | 0.00 | - | 105 | 831 | 29.86% |
| SCHW241220C00080000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 5.55 | 5.50 | 5.65 | +0.32 | +6.12% | 54 | 982 | 30.21% |
| SCHW250117C00080000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 5.95 | 6.15 | 6.30 | +0.05 | +0.85% | 30 | 5,433 | 31.08% |
| SCHW250620C00080000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 8.69 | 7.90 | 9.00 | +0.74 | +9.31% | 2 | 888 | 32.98% |
| SCHW251219C00080000 | 2024-05-01 3:28PM EDT | 2025-12-19 | 10.99 | 10.90 | 11.30 | 0.00 | - | 4 | 595 | 33.43% |
| SCHW260116C00080000 | 2024-05-01 12:28PM EDT | 2026-01-16 | 10.59 | 11.15 | 11.65 | 0.00 | - | 1 | 619 | 33.55% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 5.60 | 3.95 | 5.30 | 0.00 | - | 2 | 2 | 47.61% |
| SCHW240621P00080000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 4.96 | 4.75 | 5.10 | -1.24 | -20.00% | 5 | 8 | 23.39% |
| SCHW240719P00080000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 6.26 | 5.45 | 5.60 | 0.00 | - | 1 | 316 | 22.71% |
| SCHW240920P00080000 | 2024-05-02 11:46AM EDT | 2024-09-20 | 7.45 | 6.40 | 6.55 | 0.00 | - | 68 | 78 | 22.24% |
| SCHW241018P00080000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 8.25 | 6.85 | 7.10 | 0.00 | - | 1 | 4 | 23.08% |
| SCHW241115P00080000 | 2024-04-30 10:54AM EDT | 2024-11-15 | 8.50 | 7.30 | 7.50 | 0.00 | - | 11 | 71 | 23.22% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 2024-12-20 | 9.03 | 7.70 | 7.85 | 0.00 | - | 1 | 34 | 22.87% |
| SCHW250117P00080000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 8.30 | 8.10 | 8.25 | -0.50 | -5.68% | 8 | 332 | 23.19% |
| SCHW250620P00080000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 10.60 | 8.65 | 9.90 | 0.00 | - | 6 | 10 | 23.52% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 2025-12-19 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 41.38% |
| SCHW260116P00080000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 12.00 | 10.95 | 11.35 | 0.00 | - | 2 | 14 | 22.82% |
© 2024 Yahoo. Tutti i diritti riservati.