La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0660 -0,0013 (-0,12 %) Gold future
2 299,20 -3,70 (-0,16 %) Bitcoin EUR
56 017,82 -3 427,96 (-5,77 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00022500 | 2023-09-11 3:51PM EDT | 22.50 | 37.75 | 29.65 | 30.35 | 0.00 | - | 3 | 15 | 0.00% |
| SCHW240621C00025000 | 2024-03-11 11:17AM EDT | 25.00 | 42.35 | 45.10 | 47.95 | 0.00 | - | 5 | 135 | 0.00% |
| SCHW240621C00027500 | 2023-11-07 3:08PM EDT | 27.50 | 28.25 | 35.40 | 36.40 | 0.00 | - | 3 | 147 | 0.00% |
| SCHW240621C00030000 | 2024-03-27 3:49PM EDT | 30.00 | 42.02 | 43.05 | 47.00 | 0.00 | - | 2 | 119 | 170.80% |
| SCHW240621C00032500 | 2024-01-05 11:30AM EDT | 32.50 | 35.77 | 29.00 | 32.75 | 0.00 | - | 1 | 58 | 0.00% |
| SCHW240621C00035000 | 2024-04-30 12:02PM EDT | 35.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240621C00037500 | 2023-11-27 2:19PM EDT | 37.50 | 19.85 | 32.15 | 33.25 | 0.00 | - | 8 | 180 | 0.00% |
| SCHW240621C00040000 | 2024-03-25 9:45AM EDT | 40.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.00% |
| SCHW240621C00042500 | 2024-01-31 10:42AM EDT | 42.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SCHW240621C00045000 | 2024-03-25 9:30AM EDT | 45.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| SCHW240621C00047500 | 2024-04-23 11:34AM EDT | 47.50 | 27.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW240621C00050000 | 2024-04-23 10:58AM EDT | 50.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240621C00052500 | 2024-04-18 10:45AM EDT | 52.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00055000 | 2024-04-29 9:51AM EDT | 55.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240621C00057500 | 2024-04-18 2:50PM EDT | 57.50 | 15.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SCHW240621C00060000 | 2024-04-30 3:12PM EDT | 60.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00062500 | 2024-04-24 9:57AM EDT | 62.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621C00065000 | 2024-04-30 3:12PM EDT | 65.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240621C00067500 | 2024-04-29 2:42PM EDT | 67.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621C00070000 | 2024-04-30 1:29PM EDT | 70.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240621C00072500 | 2024-04-30 1:51PM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| SCHW240621C00075000 | 2024-04-30 3:49PM EDT | 75.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| SCHW240621C00077500 | 2024-04-30 3:25PM EDT | 77.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SCHW240621C00080000 | 2024-04-30 3:49PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| SCHW240621C00082500 | 2024-04-30 3:49PM EDT | 82.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SCHW240621C00085000 | 2024-04-30 3:42PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240621C00087500 | 2024-04-25 2:12PM EDT | 87.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SCHW240621C00090000 | 2024-04-26 10:02AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240621C00095000 | 2024-04-29 12:00PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240621C00100000 | 2024-04-15 12:42PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SCHW240621C00105000 | 2024-01-16 11:50AM EDT | 105.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 0 | 43.16% |
| SCHW240621C00110000 | 2024-03-18 11:08AM EDT | 110.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 21 | 281 | 68.70% |
| SCHW240621C00115000 | 2024-02-20 2:40PM EDT | 115.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 40 | 235 | 59.67% |
| SCHW240621C00120000 | 2024-03-18 11:07AM EDT | 120.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 53.13% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00022500 | 2024-04-22 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SCHW240621P00025000 | 2024-04-25 9:41AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW240621P00027500 | 2024-04-12 10:01AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240621P00030000 | 2024-04-29 2:40PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SCHW240621P00032500 | 2024-02-22 3:25PM EDT | 32.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 227 | 96.88% |
| SCHW240621P00035000 | 2024-04-29 2:22PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SCHW240621P00037500 | 2024-04-10 1:25PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SCHW240621P00040000 | 2024-04-30 2:51PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240621P00042500 | 2024-04-23 9:30AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SCHW240621P00045000 | 2024-04-30 10:54AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SCHW240621P00047500 | 2024-04-30 2:51PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240621P00050000 | 2024-04-30 12:35PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SCHW240621P00052500 | 2024-04-29 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240621P00055000 | 2024-04-25 9:49AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW240621P00057500 | 2024-04-30 3:33PM EDT | 57.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SCHW240621P00060000 | 2024-04-30 10:41AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SCHW240621P00062500 | 2024-04-30 1:11PM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SCHW240621P00065000 | 2024-04-30 3:49PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SCHW240621P00067500 | 2024-04-30 3:49PM EDT | 67.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW240621P00070000 | 2024-04-30 2:42PM EDT | 70.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| SCHW240621P00072500 | 2024-04-30 2:36PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| SCHW240621P00075000 | 2024-04-30 2:33PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SCHW240621P00077500 | 2024-04-29 11:34AM EDT | 77.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SCHW240621P00080000 | 2024-04-30 9:37AM EDT | 80.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240621P00082500 | 2024-04-05 3:20PM EDT | 82.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 85.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240621P00087500 | 2023-12-15 4:45PM EDT | 87.50 | 17.00 | 21.20 | 23.00 | 0.00 | - | 1 | 1 | 119.06% |
| SCHW240621P00090000 | 2023-07-06 10:42AM EDT | 90.00 | 33.80 | 24.70 | 25.75 | 0.00 | - | 10 | 0 | 130.79% |
| SCHW240621P00095000 | 2023-03-14 1:16PM EDT | 95.00 | 40.00 | 42.70 | 43.50 | 0.00 | - | 2 | 0 | 258.52% |
| SCHW240621P00100000 | 2023-05-02 11:15AM EDT | 100.00 | 50.53 | 46.70 | 47.55 | 0.00 | - | 5 | 0 | 259.68% |
| SCHW240621P00120000 | 2024-04-18 1:04PM EDT | 120.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
