Schwab U.S. Dividend Equity ETF (SCHD)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117C00035000 | 2024-01-26 12:28PM EDT | 35.00 | 42.10 | 40.50 | 45.30 | 0.00 | - | 2 | 17 | 52.05% |
| SCHD250117C00040000 | 2024-04-03 2:46PM EDT | 40.00 | 40.07 | 37.20 | 39.20 | 0.00 | - | 6 | 9 | 0.00% |
| SCHD250117C00045000 | 2024-04-26 11:21AM EDT | 45.00 | 32.00 | 34.30 | 37.00 | 0.00 | - | 80 | 90 | 62.18% |
| SCHD250117C00050000 | 2024-03-15 12:42PM EDT | 50.00 | 28.80 | 25.00 | 29.90 | 0.00 | - | 1 | 6 | 0.00% |
| SCHD250117C00055000 | 2024-03-28 3:26PM EDT | 55.00 | 26.50 | 22.00 | 24.20 | 0.00 | - | 1 | 7 | 0.00% |
| SCHD250117C00060000 | 2024-03-20 11:05AM EDT | 60.00 | 19.52 | 15.60 | 18.80 | 0.00 | - | 2 | 37 | 0.00% |
| SCHD250117C00062000 | 2024-04-02 9:45AM EDT | 62.00 | 18.96 | 15.10 | 17.30 | 0.00 | - | 3 | 3 | 0.00% |
| SCHD250117C00063000 | 2023-12-12 1:06PM EDT | 63.00 | 11.18 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 20.61% |
| SCHD250117C00064000 | 2023-11-02 12:21PM EDT | 64.00 | 8.30 | 10.90 | 11.70 | 0.00 | - | - | 2 | 0.00% |
| SCHD250117C00065000 | 2024-05-15 2:25PM EDT | 65.00 | 15.80 | 14.70 | 16.30 | 0.00 | - | 1 | 134 | 25.28% |
| SCHD250117C00066000 | 2024-01-08 12:16PM EDT | 66.00 | 12.20 | 10.10 | 14.70 | 0.00 | - | 3 | 34 | 19.36% |
| SCHD250117C00067000 | 2024-01-02 2:12PM EDT | 67.00 | 11.20 | 9.10 | 13.30 | 0.00 | - | 1 | 3 | 14.01% |
| SCHD250117C00068000 | 2024-03-21 10:24AM EDT | 68.00 | 13.40 | 9.10 | 12.10 | 0.00 | - | 5 | 8 | 8.40% |
| SCHD250117C00069000 | 2024-03-28 9:59AM EDT | 69.00 | 13.23 | 9.80 | 11.10 | 0.00 | - | 1 | 41 | 7.81% |
| SCHD250117C00070000 | 2024-05-10 9:39AM EDT | 70.00 | 10.80 | 10.90 | 11.60 | 0.00 | - | 20 | 82 | 20.61% |
| SCHD250117C00071000 | 2024-05-13 10:07AM EDT | 71.00 | 10.10 | 9.10 | 11.90 | 0.00 | - | 1 | 13 | 25.86% |
| SCHD250117C00072000 | 2024-04-18 2:52PM EDT | 72.00 | 6.58 | 8.60 | 10.20 | 0.00 | - | 1 | 54 | 20.95% |
| SCHD250117C00073000 | 2024-04-24 3:35PM EDT | 73.00 | 7.50 | 7.60 | 9.50 | 0.00 | - | 1 | 87 | 20.91% |
| SCHD250117C00074000 | 2024-05-10 2:42PM EDT | 74.00 | 7.20 | 7.00 | 8.60 | 0.00 | - | 1 | 133 | 19.84% |
| SCHD250117C00075000 | 2024-05-13 9:30AM EDT | 75.00 | 6.70 | 6.80 | 7.20 | 0.00 | - | 1 | 710 | 16.52% |
| SCHD250117C00076000 | 2024-05-01 9:30AM EDT | 76.00 | 4.27 | 6.00 | 6.70 | 0.00 | - | 1 | 170 | 17.13% |
| SCHD250117C00077000 | 2024-05-17 1:59PM EDT | 77.00 | 5.32 | 5.20 | 5.60 | -0.08 | -1.48% | 2 | 375 | 15.09% |
| SCHD250117C00078000 | 2024-05-17 2:21PM EDT | 78.00 | 4.65 | 4.60 | 5.00 | -0.15 | -3.13% | 2 | 530 | 15.02% |
| SCHD250117C00079000 | 2024-05-16 12:30PM EDT | 79.00 | 4.05 | 3.80 | 4.30 | 0.00 | - | 1 | 310 | 14.39% |
| SCHD250117C00080000 | 2024-05-16 3:39PM EDT | 80.00 | 3.40 | 3.20 | 3.90 | 0.00 | - | 9 | 587 | 14.78% |
| SCHD250117C00081000 | 2024-05-17 2:17PM EDT | 81.00 | 2.80 | 2.70 | 3.00 | -0.05 | -1.75% | 2 | 196 | 13.09% |
| SCHD250117C00082000 | 2024-05-17 1:49PM EDT | 82.00 | 2.33 | 2.20 | 2.45 | -0.01 | -0.43% | 9 | 355 | 12.56% |
| SCHD250117C00083000 | 2024-05-16 12:00PM EDT | 83.00 | 1.88 | 1.80 | 1.95 | 0.00 | - | 34 | 1,048 | 12.03% |
| SCHD250117C00084000 | 2024-05-16 3:39PM EDT | 84.00 | 1.53 | 1.20 | 1.60 | 0.00 | - | 3 | 858 | 11.90% |
| SCHD250117C00085000 | 2024-05-17 10:32AM EDT | 85.00 | 1.09 | 1.05 | 1.25 | -0.01 | -0.91% | 10 | 1,586 | 11.55% |
| SCHD250117C00090000 | 2024-05-16 12:40PM EDT | 90.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 1,767 | 11.01% |
| SCHD250117C00095000 | 2024-05-13 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 127 | 13.48% |
| SCHD250117C00100000 | 2024-03-25 11:57AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| SCHD250117C00105000 | 2023-04-26 3:03PM EDT | 105.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 0 | 25.35% |
| SCHD250117C00110000 | 2023-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 30.34% |
| SCHD250117C00115000 | 2023-10-16 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| SCHD250117C00120000 | 2024-04-22 1:28PM EDT | 120.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | - | 2 | 41.96% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHD250117P00035000 | 2024-03-18 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| SCHD250117P00040000 | 2024-04-08 11:07AM EDT | 40.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 20 | 32 | 43.80% |
| SCHD250117P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 48.29% |
| SCHD250117P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 65 | 35.47% |
| SCHD250117P00055000 | 2024-04-16 3:49PM EDT | 55.00 | 0.36 | 0.05 | 0.25 | 0.00 | - | 50 | 90 | 26.71% |
| SCHD250117P00060000 | 2024-05-08 1:43PM EDT | 60.00 | 0.35 | 0.10 | 0.55 | 0.00 | - | 11 | 153 | 25.55% |
| SCHD250117P00062000 | 2024-04-26 3:08PM EDT | 62.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 746 | 748 | 20.85% |
| SCHD250117P00063000 | 2024-05-10 10:52AM EDT | 63.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 5 | 187 | 20.44% |
| SCHD250117P00064000 | 2024-05-10 10:47AM EDT | 64.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 5 | 19.36% |
| SCHD250117P00065000 | 2024-05-08 12:50PM EDT | 65.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 2 | 69 | 18.85% |
| SCHD250117P00066000 | 2024-05-01 3:43PM EDT | 66.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 1 | 67 | 18.29% |
| SCHD250117P00067000 | 2024-05-07 9:30AM EDT | 67.00 | 0.59 | 0.40 | 0.55 | 0.00 | - | 1 | 23 | 17.65% |
| SCHD250117P00068000 | 2024-04-18 1:22PM EDT | 68.00 | 1.30 | 0.40 | 0.60 | 0.00 | - | 10 | 141 | 16.98% |
| SCHD250117P00069000 | 2024-05-13 3:39PM EDT | 69.00 | 0.64 | 0.30 | 0.65 | 0.00 | - | 2 | 38 | 16.26% |
| SCHD250117P00070000 | 2024-05-16 3:27PM EDT | 70.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 49 | 340 | 15.14% |
| SCHD250117P00071000 | 2024-04-04 1:36PM EDT | 71.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 1 | 128 | 17.77% |
| SCHD250117P00072000 | 2024-05-16 10:58AM EDT | 72.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 2 | 74 | 14.76% |
| SCHD250117P00073000 | 2024-05-15 3:24PM EDT | 73.00 | 1.02 | 0.50 | 1.10 | 0.00 | - | 1 | 98 | 14.37% |
| SCHD250117P00074000 | 2024-04-26 3:08PM EDT | 74.00 | 1.91 | 1.00 | 1.25 | 0.00 | - | 746 | 799 | 13.86% |
| SCHD250117P00075000 | 2024-05-10 3:11PM EDT | 75.00 | 1.27 | 1.20 | 1.35 | -0.28 | -18.06% | 4 | 377 | 13.00% |
| SCHD250117P00076000 | 2024-05-15 3:56PM EDT | 76.00 | 1.50 | 1.30 | 1.65 | 0.00 | - | 1 | 1,083 | 12.96% |
| SCHD250117P00077000 | 2024-05-14 10:15AM EDT | 77.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 20 | 94 | 12.32% |
| SCHD250117P00078000 | 2024-05-10 9:50AM EDT | 78.00 | 2.40 | 1.95 | 2.15 | 0.00 | - | 1 | 124 | 11.96% |
| SCHD250117P00079000 | 2024-05-15 10:10AM EDT | 79.00 | 2.55 | 2.20 | 2.50 | 0.00 | - | 3 | 37 | 11.61% |
| SCHD250117P00080000 | 2024-05-16 10:48AM EDT | 80.00 | 2.81 | 2.60 | 2.90 | 0.00 | - | 2 | 33 | 11.27% |
| SCHD250117P00081000 | 2024-05-08 2:42PM EDT | 81.00 | 4.10 | 2.75 | 3.40 | 0.00 | - | 1 | 80 | 11.12% |
| SCHD250117P00082000 | 2024-04-10 10:00AM EDT | 82.00 | 5.00 | 4.00 | 4.40 | 0.00 | - | 8 | 45 | 12.70% |
| SCHD250117P00083000 | 2023-05-24 10:46AM EDT | 83.00 | 13.40 | 11.50 | 12.60 | 0.00 | - | 15 | 46 | 41.88% |
| SCHD250117P00084000 | 2024-04-30 3:53PM EDT | 84.00 | 7.20 | 4.30 | 5.80 | 0.00 | - | 1 | 2 | 13.09% |
| SCHD250117P00085000 | 2024-04-29 12:39PM EDT | 85.00 | 7.20 | 5.00 | 5.90 | 0.00 | - | 5 | 59 | 10.33% |
| SCHD250117P00090000 | 2024-04-01 9:32AM EDT | 90.00 | 9.40 | 11.20 | 14.90 | 0.00 | - | - | 0 | 32.94% |
| SCHD250117P00100000 | 2024-03-19 3:33PM EDT | 100.00 | 21.47 | 21.60 | 26.50 | 0.00 | - | 1 | 0 | 49.60% |
| SCHD250117P00115000 | 2023-09-12 1:35PM EDT | 115.00 | 41.50 | 43.60 | 45.60 | 0.00 | - | 3 | 0 | 74.41% |
