La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 372,32 -2 635,95 (-4,47 %)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-03-27 12:04PM EDT | 35.00 | 36.98 | 38.05 | 42.00 | 0.00 | - | 3 | 3 | 246.78% |
| SCHW240517C00040000 | 2024-02-29 3:45PM EDT | 40.00 | 26.91 | 30.85 | 34.50 | 0.00 | - | - | 10 | 178.13% |
| SCHW240517C00045000 | 2024-04-30 10:27AM EDT | 45.00 | 29.35 | 26.70 | 31.40 | +2.76 | +10.38% | 10 | 30 | 108.59% |
| SCHW240517C00047500 | 2024-03-13 11:21AM EDT | 47.50 | 20.35 | 21.75 | 23.25 | 0.00 | - | - | 11 | 0.00% |
| SCHW240517C00050000 | 2024-04-12 3:28PM EDT | 50.00 | 20.30 | 22.60 | 25.15 | 0.00 | - | 60 | 67 | 150.59% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 55.00 | 17.66 | 17.25 | 20.85 | 0.00 | - | 4 | 31 | 69.14% |
| SCHW240517C00057500 | 2024-04-08 1:49PM EDT | 57.50 | 15.52 | 14.70 | 18.05 | 0.00 | - | 1 | 30 | 120.02% |
| SCHW240517C00060000 | 2024-04-19 2:37PM EDT | 60.00 | 13.53 | 13.10 | 14.95 | 0.00 | - | 2 | 66 | 89.65% |
| SCHW240517C00062500 | 2024-04-29 3:03PM EDT | 62.50 | 12.15 | 10.90 | 12.30 | 0.00 | - | 2 | 156 | 72.95% |
| SCHW240517C00065000 | 2024-04-26 1:02PM EDT | 65.00 | 8.88 | 8.05 | 10.75 | -1.32 | -12.94% | 5 | 313 | 82.52% |
| SCHW240517C00067500 | 2024-04-30 3:51PM EDT | 67.50 | 6.63 | 6.50 | 6.85 | -0.51 | -7.14% | 2 | 640 | 37.31% |
| SCHW240517C00069000 | 2024-04-23 10:20AM EDT | 69.00 | 5.95 | 5.10 | 6.20 | 0.00 | - | - | 5 | 49.32% |
| SCHW240517C00070000 | 2024-04-30 3:46PM EDT | 70.00 | 4.30 | 4.25 | 4.40 | -0.82 | -16.02% | 11 | 1,101 | 27.69% |
| SCHW240517C00071000 | 2024-04-30 1:18PM EDT | 71.00 | 3.33 | 3.40 | 3.90 | -0.90 | -21.28% | 4 | 15 | 32.76% |
| SCHW240517C00072000 | 2024-04-30 11:17AM EDT | 72.00 | 2.78 | 2.67 | 2.85 | -0.62 | -18.24% | 6 | 15 | 26.29% |
| SCHW240517C00072500 | 2024-04-30 3:58PM EDT | 72.50 | 2.39 | 2.34 | 2.40 | -0.18 | -7.00% | 59 | 3,874 | 24.20% |
| SCHW240517C00073000 | 2024-04-30 2:29PM EDT | 73.00 | 2.03 | 2.01 | 2.07 | -0.38 | -15.77% | 54 | 66 | 23.78% |
| SCHW240517C00074000 | 2024-04-30 3:58PM EDT | 74.00 | 1.47 | 1.46 | 1.51 | -0.35 | -19.23% | 191 | 204 | 23.41% |
| SCHW240517C00075000 | 2024-04-30 3:51PM EDT | 75.00 | 1.05 | 1.01 | 1.05 | -0.25 | -19.23% | 332 | 3,726 | 23.00% |
| SCHW240517C00076000 | 2024-04-30 11:38AM EDT | 76.00 | 0.70 | 0.67 | 0.70 | -0.20 | -22.22% | 5 | 396 | 22.71% |
| SCHW240517C00077000 | 2024-04-30 12:08PM EDT | 77.00 | 0.41 | 0.42 | 0.44 | -0.30 | -42.25% | 7 | 318 | 22.36% |
| SCHW240517C00077500 | 2024-04-30 2:24PM EDT | 77.50 | 0.31 | 0.32 | 0.35 | -0.19 | -38.00% | 15 | 1,542 | 22.41% |
| SCHW240517C00078000 | 2024-04-30 12:02PM EDT | 78.00 | 0.24 | 0.25 | 0.27 | -0.14 | -36.84% | 4 | 145 | 22.32% |
| SCHW240517C00079000 | 2024-04-30 1:10PM EDT | 79.00 | 0.13 | 0.14 | 0.18 | -0.08 | -38.10% | 63 | 99 | 23.00% |
| SCHW240517C00080000 | 2024-04-30 3:30PM EDT | 80.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 6 | 1,736 | 22.75% |
| SCHW240517C00081000 | 2024-04-30 12:18PM EDT | 81.00 | 0.04 | 0.05 | 0.06 | -0.17 | -80.95% | 54 | 4 | 23.05% |
| SCHW240517C00082000 | 2024-04-29 10:06AM EDT | 82.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 40 | 24.81% |
| SCHW240517C00082500 | 2024-04-24 9:47AM EDT | 82.50 | 0.13 | 0.02 | 0.04 | 0.00 | - | - | 17 | 25.00% |
| SCHW240517C00084000 | 2024-04-29 1:32PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 27.15% |
| SCHW240517C00085000 | 2024-04-26 10:16AM EDT | 85.00 | 0.24 | 0.01 | 0.03 | 0.00 | - | 3 | 159 | 29.30% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 56.15% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 73.73% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 1.26 | 0.00 | - | - | 3 | 95.41% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 98.44% |
| SCHW240517P00047500 | 2024-03-06 2:07PM EDT | 47.50 | 0.14 | 0.00 | 1.22 | 0.00 | - | 2 | 1 | 138.67% |
| SCHW240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 34 | 68.75% |
| SCHW240517P00055000 | 2024-04-22 3:40PM EDT | 55.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 23 | 87 | 63.67% |
| SCHW240517P00057500 | 2024-04-29 2:24PM EDT | 57.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 335 | 51.17% |
| SCHW240517P00060000 | 2024-04-29 2:48PM EDT | 60.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 51 | 583 | 47.27% |
| SCHW240517P00062500 | 2024-04-30 1:16PM EDT | 62.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 608 | 40.23% |
| SCHW240517P00063000 | 2024-04-23 1:20PM EDT | 63.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | - | 10 | 39.45% |
| SCHW240517P00064000 | 2024-04-23 2:53PM EDT | 64.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | - | 2 | 37.11% |
| SCHW240517P00065000 | 2024-04-30 1:44PM EDT | 65.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 10 | 2,484 | 34.38% |
| SCHW240517P00066000 | 2024-04-30 11:42AM EDT | 66.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 10 | 1 | 32.23% |
| SCHW240517P00067000 | 2024-04-29 3:48PM EDT | 67.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 5 | 25 | 30.27% |
| SCHW240517P00067500 | 2024-04-30 11:11AM EDT | 67.50 | 0.14 | 0.15 | 0.17 | +0.02 | +16.67% | 25 | 1,194 | 29.40% |
| SCHW240517P00068000 | 2024-04-30 11:18AM EDT | 68.00 | 0.16 | 0.17 | 0.20 | -0.14 | -46.67% | 10 | 21 | 28.71% |
| SCHW240517P00069000 | 2024-04-30 11:56AM EDT | 69.00 | 0.23 | 0.25 | 0.27 | -0.01 | -4.17% | 1 | 53 | 27.25% |
| SCHW240517P00070000 | 2024-04-30 3:52PM EDT | 70.00 | 0.35 | 0.36 | 0.39 | +0.05 | +16.67% | 198 | 2,762 | 26.27% |
| SCHW240517P00071000 | 2024-04-30 10:33AM EDT | 71.00 | 0.54 | 0.54 | 0.57 | +0.13 | +31.71% | 1 | 98 | 25.54% |
| SCHW240517P00072000 | 2024-04-30 3:35PM EDT | 72.00 | 0.76 | 0.79 | 0.83 | +0.11 | +16.92% | 3 | 150 | 25.10% |
| SCHW240517P00072500 | 2024-04-30 3:28PM EDT | 72.50 | 0.91 | 0.95 | 0.98 | +0.15 | +19.74% | 30 | 1,373 | 24.71% |
| SCHW240517P00073000 | 2024-04-30 10:50AM EDT | 73.00 | 1.05 | 1.13 | 1.16 | +0.18 | +20.69% | 17 | 328 | 24.44% |
| SCHW240517P00074000 | 2024-04-30 3:28PM EDT | 74.00 | 1.54 | 1.57 | 1.61 | +0.19 | +14.07% | 182 | 521 | 24.20% |
| SCHW240517P00075000 | 2024-04-30 12:38PM EDT | 75.00 | 2.15 | 2.12 | 2.16 | +0.40 | +22.86% | 110 | 856 | 23.95% |
| SCHW240517P00076000 | 2024-04-30 3:28PM EDT | 76.00 | 2.67 | 2.58 | 2.89 | +0.30 | +12.66% | 1 | 255 | 25.12% |
| SCHW240517P00077000 | 2024-04-24 11:51AM EDT | 77.00 | 2.80 | 3.45 | 4.15 | 0.00 | - | - | 10 | 34.60% |
| SCHW240517P00077500 | 2024-04-30 3:28PM EDT | 77.50 | 3.90 | 3.90 | 4.05 | +0.80 | +25.81% | 1 | 21 | 25.71% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 5.95 | 7.40 | 0.00 | - | 2 | 2 | 52.76% |
