La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 294,05 +2 934,57 (+5,30 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531C00062000 | 2024-04-25 11:26AM EDT | 62.00 | 12.66 | 12.10 | 15.90 | 0.00 | - | - | 1 | 87.74% |
| SCHW240531C00066000 | 2024-04-25 1:05PM EDT | 66.00 | 8.91 | 8.85 | 11.30 | 0.00 | - | 1 | 2 | 59.50% |
| SCHW240531C00068000 | 2024-05-03 9:57AM EDT | 68.00 | 8.30 | 7.25 | 9.95 | +0.80 | +10.67% | 1 | 3 | 61.96% |
| SCHW240531C00069000 | 2024-05-03 12:16PM EDT | 69.00 | 6.95 | 6.20 | 7.60 | +0.45 | +6.92% | 1 | 6 | 34.52% |
| SCHW240531C00070000 | 2024-05-03 12:36PM EDT | 70.00 | 6.20 | 6.35 | 8.30 | +1.00 | +19.23% | 4 | 35 | 58.01% |
| SCHW240531C00071000 | 2024-05-03 3:46PM EDT | 71.00 | 5.50 | 4.85 | 5.60 | +0.55 | +11.11% | 462 | 845 | 27.47% |
| SCHW240531C00072000 | 2024-05-03 3:56PM EDT | 72.00 | 4.65 | 4.65 | 4.80 | +0.43 | +10.19% | 11 | 64 | 27.15% |
| SCHW240531C00073000 | 2024-05-03 2:06PM EDT | 73.00 | 4.00 | 3.85 | 4.00 | +0.75 | +23.08% | 4 | 41 | 26.07% |
| SCHW240531C00074000 | 2024-05-03 10:10AM EDT | 74.00 | 3.05 | 3.15 | 3.25 | +0.26 | +9.32% | 10 | 83 | 25.00% |
| SCHW240531C00075000 | 2024-05-03 3:53PM EDT | 75.00 | 2.51 | 2.36 | 2.60 | +0.57 | +29.38% | 10 | 240 | 24.41% |
| SCHW240531C00076000 | 2024-05-03 2:01PM EDT | 76.00 | 2.04 | 1.98 | 2.04 | +0.28 | +15.91% | 71 | 745 | 24.05% |
| SCHW240531C00077000 | 2024-05-03 3:45PM EDT | 77.00 | 1.54 | 1.50 | 1.56 | +0.42 | +37.50% | 55 | 175 | 23.71% |
| SCHW240531C00078000 | 2024-05-03 3:35PM EDT | 78.00 | 1.13 | 1.11 | 1.16 | +0.32 | +39.51% | 54 | 64 | 23.37% |
| SCHW240531C00079000 | 2024-04-30 11:06AM EDT | 79.00 | 0.47 | 0.80 | 0.84 | 0.00 | - | 1 | 58 | 23.10% |
| SCHW240531C00080000 | 2024-05-03 12:55PM EDT | 80.00 | 0.55 | 0.55 | 0.61 | +0.10 | +22.22% | 63 | 238 | 23.15% |
| SCHW240531C00081000 | 2024-05-03 12:11PM EDT | 81.00 | 0.33 | 0.38 | 0.43 | +0.10 | +43.48% | 100 | 10 | 23.15% |
| SCHW240531C00082000 | 2024-05-02 3:02PM EDT | 82.00 | 0.23 | 0.25 | 0.30 | 0.00 | - | 10 | 76 | 23.19% |
| SCHW240531C00083000 | 2024-05-01 3:29PM EDT | 83.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 10 | 48 | 23.10% |
| SCHW240531C00084000 | 2024-04-25 1:38PM EDT | 84.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | - | 1 | 23.44% |
| SCHW240531C00085000 | 2024-05-01 12:45PM EDT | 85.00 | 0.05 | 0.08 | 0.11 | 0.00 | - | 3 | 6 | 24.32% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240531P00060000 | 2024-04-22 1:53PM EDT | 60.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 6 | 41.99% |
| SCHW240531P00062000 | 2024-05-03 3:38PM EDT | 62.00 | 0.06 | 0.05 | 0.08 | -0.50 | -89.29% | 1 | 1 | 38.67% |
| SCHW240531P00063000 | 2024-04-30 11:00AM EDT | 63.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 1 | 1 | 36.82% |
| SCHW240531P00064000 | 2024-04-29 1:21PM EDT | 64.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 40 | 59 | 34.86% |
| SCHW240531P00065000 | 2024-05-03 12:02PM EDT | 65.00 | 0.10 | 0.09 | 0.11 | -0.07 | -41.18% | 5 | 26 | 32.81% |
| SCHW240531P00066000 | 2024-05-03 10:38AM EDT | 66.00 | 0.13 | 0.11 | 0.13 | -0.09 | -40.91% | 7 | 6 | 31.25% |
| SCHW240531P00067000 | 2024-04-24 1:25PM EDT | 67.00 | 0.27 | 0.14 | 0.16 | 0.00 | - | 3 | 3 | 29.79% |
| SCHW240531P00068000 | 2024-05-01 3:54PM EDT | 68.00 | 0.36 | 0.18 | 0.20 | 0.00 | - | 3 | 20 | 28.47% |
| SCHW240531P00069000 | 2024-05-03 12:57PM EDT | 69.00 | 0.29 | 0.23 | 0.26 | -0.13 | -30.95% | 41 | 50 | 27.39% |
| SCHW240531P00070000 | 2024-05-03 3:35PM EDT | 70.00 | 0.35 | 0.32 | 0.34 | -0.15 | -30.00% | 107 | 43 | 26.32% |
| SCHW240531P00071000 | 2024-05-03 1:53PM EDT | 71.00 | 0.45 | 0.43 | 0.46 | -0.38 | -45.78% | 4 | 26 | 25.59% |
| SCHW240531P00072000 | 2024-05-03 12:58PM EDT | 72.00 | 0.65 | 0.59 | 0.62 | -0.35 | -35.00% | 38 | 91 | 24.85% |
| SCHW240531P00073000 | 2024-05-03 10:07AM EDT | 73.00 | 0.87 | 0.80 | 0.85 | -0.54 | -38.30% | 9 | 30 | 24.49% |
| SCHW240531P00074000 | 2024-05-02 3:17PM EDT | 74.00 | 1.50 | 1.08 | 1.13 | 0.00 | - | 16 | 549 | 23.95% |
| SCHW240531P00075000 | 2024-05-03 10:41AM EDT | 75.00 | 1.70 | 1.43 | 1.49 | -0.27 | -13.71% | 10 | 70 | 23.58% |
| SCHW240531P00076000 | 2024-05-03 1:22PM EDT | 76.00 | 2.02 | 1.88 | 1.94 | -0.82 | -28.87% | 7 | 13 | 23.34% |
| SCHW240531P00077000 | 2024-05-03 12:37PM EDT | 77.00 | 2.50 | 2.39 | 3.95 | -0.75 | -23.08% | 2 | 5 | 40.82% |
| SCHW240531P00078000 | 2024-04-22 12:34PM EDT | 78.00 | 4.42 | 2.24 | 4.10 | 0.00 | - | - | 4 | 35.50% |
| SCHW240531P00079000 | 2024-04-22 12:34PM EDT | 79.00 | 5.22 | 3.65 | 5.15 | 0.00 | - | - | 1 | 40.55% |
