La bourse est fermée
Dow Jones
38 525,38 -327,48 (-0,84 %) Nasdaq
16 965,55 -54,33 (-0,32 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0814 -0,0047 (-0,43 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 307,46 -499,26 (-0,79 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:30PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607C00064000 | 2024-05-15 2:27PM EDT | 64.00 | 14.45 | 5.50 | 7.70 | 0.00 | - | 2 | 1 | 82.72% |
| SCHW240607C00065000 | 2024-05-24 3:56PM EDT | 65.00 | 6.80 | 5.10 | 5.70 | 0.00 | - | 1 | 2 | 43.21% |
| SCHW240607C00067000 | 2024-05-24 9:32AM EDT | 67.00 | 5.80 | 2.98 | 3.65 | 0.00 | - | 4 | 4 | 29.49% |
| SCHW240607C00069000 | 2024-05-29 9:53AM EDT | 69.00 | 2.04 | 1.91 | 1.95 | -0.55 | -21.24% | 15 | 4 | 24.61% |
| SCHW240607C00070000 | 2024-05-29 12:10PM EDT | 70.00 | 1.28 | 1.27 | 1.31 | -0.29 | -18.47% | 21 | 125 | 24.00% |
| SCHW240607C00071000 | 2024-05-29 10:20AM EDT | 71.00 | 0.84 | 0.80 | 0.82 | -0.16 | -16.00% | 10 | 126 | 23.68% |
| SCHW240607C00072000 | 2024-05-29 12:11PM EDT | 72.00 | 0.45 | 0.45 | 0.48 | -0.14 | -23.73% | 22 | 311 | 23.58% |
| SCHW240607C00073000 | 2024-05-29 11:56AM EDT | 73.00 | 0.25 | 0.23 | 0.25 | -0.09 | -26.47% | 12 | 344 | 23.19% |
| SCHW240607C00074000 | 2024-05-29 12:13PM EDT | 74.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 14 | 145 | 23.93% |
| SCHW240607C00075000 | 2024-05-29 12:08PM EDT | 75.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 16 | 237 | 25.00% |
| SCHW240607C00076000 | 2024-05-29 9:30AM EDT | 76.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 166 | 26.37% |
| SCHW240607C00077000 | 2024-05-28 12:08PM EDT | 77.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 16 | 127 | 28.91% |
| SCHW240607C00078000 | 2024-05-28 2:30PM EDT | 78.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 108 | 30.86% |
| SCHW240607C00079000 | 2024-05-28 10:25AM EDT | 79.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 121 | 33.99% |
| SCHW240607C00080000 | 2024-05-28 3:31PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 80 | 34.77% |
| SCHW240607C00081000 | 2024-05-23 2:54PM EDT | 81.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 168 | 65.72% |
| SCHW240607C00082000 | 2024-05-23 10:50AM EDT | 82.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 2 | 190 | 69.82% |
| SCHW240607C00083000 | 2024-05-28 2:43PM EDT | 83.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 5 | 58 | 73.73% |
| SCHW240607C00084000 | 2024-05-23 11:49AM EDT | 84.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 13 | 56.45% |
| SCHW240607C00085000 | 2024-05-21 3:12PM EDT | 85.00 | 0.12 | 0.01 | 1.00 | 0.00 | - | 1 | 22 | 87.50% |
| SCHW240607C00086000 | 2024-05-28 2:43PM EDT | 86.00 | 0.01 | 0.01 | 1.25 | 0.00 | - | 5 | 19 | 96.88% |
| SCHW240607C00087000 | 2024-05-28 10:57AM EDT | 87.00 | 0.01 | 0.01 | 1.25 | 0.00 | - | 6 | 6 | 100.78% |
| SCHW240607C00088000 | 2024-05-28 10:57AM EDT | 88.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 104.30% |
| SCHW240607C00089000 | 2024-05-28 3:32PM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 60.16% |
| SCHW240607C00090000 | 2024-05-23 2:53PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 25 | 62.89% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240607P00050000 | 2024-05-23 2:54PM EDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1,055 | 90.63% |
| SCHW240607P00055000 | 2024-05-23 10:24AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 53.13% |
| SCHW240607P00060000 | 2024-05-28 3:40PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 126 | 45.31% |
| SCHW240607P00062000 | 2024-05-28 10:11AM EDT | 62.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 39.06% |
| SCHW240607P00064000 | 2024-05-28 10:37AM EDT | 64.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 17 | 32.81% |
| SCHW240607P00065000 | 2024-05-29 9:55AM EDT | 65.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1 | 48 | 30.08% |
| SCHW240607P00066000 | 2024-05-29 12:08PM EDT | 66.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 7 | 4 | 28.03% |
| SCHW240607P00067000 | 2024-05-28 10:11AM EDT | 67.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2 | 74 | 26.56% |
| SCHW240607P00068000 | 2024-05-29 11:07AM EDT | 68.00 | 0.31 | 0.31 | 0.34 | +0.07 | +29.17% | 4 | 48 | 25.39% |
| SCHW240607P00069000 | 2024-05-29 11:39AM EDT | 69.00 | 0.49 | 0.54 | 0.56 | +0.09 | +22.50% | 38 | 115 | 24.22% |
| SCHW240607P00070000 | 2024-05-29 12:02PM EDT | 70.00 | 0.94 | 0.90 | 0.93 | +0.19 | +25.33% | 115 | 372 | 23.88% |
| SCHW240607P00071000 | 2024-05-29 12:01PM EDT | 71.00 | 1.44 | 1.40 | 1.43 | +0.24 | +20.00% | 2 | 411 | 23.34% |
| SCHW240607P00072000 | 2024-05-28 3:59PM EDT | 72.00 | 1.78 | 2.05 | 2.14 | 0.00 | - | 74 | 257 | 24.46% |
| SCHW240607P00073000 | 2024-05-29 10:27AM EDT | 73.00 | 2.90 | 2.39 | 2.94 | +0.50 | +20.83% | 4 | 103 | 25.29% |
| SCHW240607P00074000 | 2024-05-29 12:00PM EDT | 74.00 | 3.82 | 3.45 | 3.85 | +0.74 | +24.03% | 400 | 80 | 27.54% |
| SCHW240607P00075000 | 2024-05-29 10:26AM EDT | 75.00 | 4.70 | 4.55 | 5.00 | +0.70 | +17.50% | 11 | 1,134 | 38.09% |
| SCHW240607P00076000 | 2024-05-29 10:25AM EDT | 76.00 | 5.10 | 5.45 | 6.05 | +1.52 | +42.46% | 3 | 88 | 44.97% |
| SCHW240607P00077000 | 2024-05-23 3:58PM EDT | 77.00 | 4.75 | 6.35 | 7.30 | 0.00 | - | 24 | 18 | 58.40% |
| SCHW240607P00078000 | 2024-05-24 1:56PM EDT | 78.00 | 5.37 | 6.85 | 8.25 | 0.00 | - | 4 | 12 | 61.82% |
| SCHW240607P00079000 | 2024-05-22 11:38AM EDT | 79.00 | 1.94 | 7.15 | 9.75 | 0.00 | - | 3 | 0 | 82.52% |
| SCHW240607P00080000 | 2024-05-23 9:44AM EDT | 80.00 | 6.45 | 8.00 | 11.50 | 0.00 | - | 1 | 0 | 108.45% |
