Marchés français ouverture 7 h 50 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 948,45 -2 446,89 (-4,34 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00061000 | 2024-04-04 12:38PM EDT | 61.00 | 12.77 | 12.15 | 15.80 | +1.12 | +9.61% | 1 | 1 | 57.81% |
| SCHW240524C00063000 | 2024-04-10 9:34AM EDT | 63.00 | 8.20 | 10.00 | 13.70 | 0.00 | - | - | 1 | 89.84% |
| SCHW240524C00064000 | 2024-04-23 12:28PM EDT | 64.00 | 11.43 | 9.05 | 12.80 | 0.00 | - | - | 6 | 86.62% |
| SCHW240524C00065000 | 2024-04-16 10:37AM EDT | 65.00 | 6.80 | 8.80 | 11.40 | 0.00 | - | 1 | 1 | 74.41% |
| SCHW240524C00066000 | 2024-04-29 2:42PM EDT | 66.00 | 9.12 | 7.75 | 10.85 | 0.00 | - | 1 | 3 | 77.30% |
| SCHW240524C00067000 | 2024-04-19 9:58AM EDT | 67.00 | 6.85 | 7.20 | 8.90 | 0.00 | - | 1 | 2 | 55.81% |
| SCHW240524C00068000 | 2024-04-19 10:04AM EDT | 68.00 | 6.00 | 5.00 | 7.65 | 0.00 | - | 3 | 4 | 46.73% |
| SCHW240524C00069000 | 2024-04-29 2:42PM EDT | 69.00 | 6.15 | 4.20 | 7.90 | 0.00 | - | 1 | 0 | 62.55% |
| SCHW240524C00070000 | 2024-05-01 1:04PM EDT | 70.00 | 4.38 | 5.05 | 5.60 | -0.23 | -4.99% | 1 | 44 | 36.91% |
| SCHW240524C00071000 | 2024-05-01 3:32PM EDT | 71.00 | 4.70 | 2.87 | 5.35 | -0.10 | -2.08% | 3 | 11 | 43.80% |
| SCHW240524C00072000 | 2024-05-01 11:43AM EDT | 72.00 | 2.97 | 3.50 | 3.65 | -0.68 | -18.63% | 30 | 41 | 28.32% |
| SCHW240524C00073000 | 2024-05-01 1:30PM EDT | 73.00 | 2.39 | 2.79 | 2.96 | -0.06 | -2.45% | 20 | 356 | 27.59% |
| SCHW240524C00074000 | 2024-05-01 3:02PM EDT | 74.00 | 2.69 | 2.22 | 2.35 | +0.41 | +17.98% | 33 | 1,179 | 27.00% |
| SCHW240524C00075000 | 2024-05-01 1:04PM EDT | 75.00 | 1.34 | 1.67 | 1.82 | -0.14 | -9.46% | 4 | 4,049 | 26.51% |
| SCHW240524C00076000 | 2024-05-01 12:23PM EDT | 76.00 | 1.00 | 1.26 | 1.37 | 0.00 | - | 7 | 663 | 26.03% |
| SCHW240524C00077000 | 2024-05-01 3:38PM EDT | 77.00 | 1.09 | 0.89 | 1.01 | +0.39 | +55.71% | 12 | 502 | 25.73% |
| SCHW240524C00078000 | 2024-05-01 3:46PM EDT | 78.00 | 0.86 | 0.62 | 0.73 | +0.37 | +75.51% | 3 | 433 | 25.54% |
| SCHW240524C00079000 | 2024-04-30 10:20AM EDT | 79.00 | 0.35 | 0.39 | 0.52 | 0.00 | - | 1 | 355 | 25.49% |
| SCHW240524C00080000 | 2024-05-01 11:52AM EDT | 80.00 | 0.22 | 0.19 | 0.45 | -0.11 | -33.33% | 1 | 38 | 27.34% |
| SCHW240524C00081000 | 2024-04-26 2:26PM EDT | 81.00 | 0.26 | 0.18 | 0.35 | 0.00 | - | 1 | 112 | 28.13% |
| SCHW240524C00082000 | 2024-04-24 11:42AM EDT | 82.00 | 0.18 | 0.03 | 0.27 | -0.06 | -25.00% | 1 | 3 | 28.76% |
| SCHW240524C00083000 | 2024-04-22 12:20PM EDT | 83.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | - | 1 | 29.49% |
| SCHW240524C00085000 | 2024-04-30 3:32PM EDT | 85.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 1 | 0 | 28.81% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524P00040000 | 2024-04-05 10:08AM EDT | 40.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 12 | 12 | 134.77% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 55.00 | 0.30 | 0.00 | 0.06 | 0.00 | - | - | 5 | 51.56% |
| SCHW240524P00060000 | 2024-04-30 9:40AM EDT | 60.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 45.12% |
| SCHW240524P00061000 | 2024-04-29 2:16PM EDT | 61.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 42.97% |
| SCHW240524P00062000 | 2024-04-26 1:24PM EDT | 62.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 5 | 16 | 40.04% |
| SCHW240524P00063000 | 2024-04-30 9:40AM EDT | 63.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 12 | 38.48% |
| SCHW240524P00064000 | 2024-04-30 12:24PM EDT | 64.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 18 | 36.04% |
| SCHW240524P00065000 | 2024-04-29 12:57PM EDT | 65.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 1 | 23 | 33.99% |
| SCHW240524P00066000 | 2024-05-01 3:58PM EDT | 66.00 | 0.15 | 0.05 | 0.17 | +0.01 | +7.14% | 9 | 134 | 31.84% |
| SCHW240524P00067000 | 2024-05-01 1:15PM EDT | 67.00 | 0.26 | 0.12 | 0.22 | -0.39 | -60.00% | 11 | 25 | 30.62% |
| SCHW240524P00068000 | 2024-04-29 2:08PM EDT | 68.00 | 0.24 | 0.16 | 0.30 | 0.00 | - | 5 | 25 | 29.79% |
| SCHW240524P00069000 | 2024-04-30 11:11AM EDT | 69.00 | 0.43 | 0.24 | 0.41 | 0.00 | - | 1 | 46 | 29.05% |
| SCHW240524P00070000 | 2024-05-01 3:58PM EDT | 70.00 | 0.49 | 0.50 | 0.55 | -0.12 | -19.67% | 14 | 170 | 28.22% |
| SCHW240524P00071000 | 2024-05-01 2:52PM EDT | 71.00 | 0.56 | 0.56 | 0.74 | -0.26 | -31.71% | 12 | 182 | 27.54% |
| SCHW240524P00072000 | 2024-05-01 2:53PM EDT | 72.00 | 0.77 | 0.85 | 0.99 | -0.34 | -30.63% | 31 | 96 | 26.95% |
| SCHW240524P00073000 | 2024-05-01 3:27PM EDT | 73.00 | 1.04 | 1.20 | 1.32 | -0.54 | -34.18% | 159 | 430 | 26.61% |
| SCHW240524P00074000 | 2024-05-01 1:43PM EDT | 74.00 | 1.91 | 1.56 | 1.72 | +0.48 | +33.57% | 31 | 35 | 26.22% |
| SCHW240524P00075000 | 2024-04-29 1:41PM EDT | 75.00 | 2.07 | 2.07 | 2.20 | 0.00 | - | 2 | 1,317 | 25.86% |
| SCHW240524P00076000 | 2024-04-29 3:05PM EDT | 76.00 | 2.75 | 0.78 | 2.81 | 0.00 | - | 1 | 25 | 26.17% |
| SCHW240524P00077000 | 2024-04-24 2:29PM EDT | 77.00 | 3.10 | 1.38 | 3.45 | 0.00 | - | - | 6 | 25.88% |
