La bourse ferme dans 2 h 34 min
CAC 40
7 685,54 +56,97 (+0,75 %) Euro Stoxx 50
4 938,53 +31,23 (+0,64 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0737 +0,0039 (+0,37 %) Gold future
2 338,10 +6,90 (+0,30 %) Bitcoin EUR
56 951,72 -2 964,16 (-4,95 %)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628C00064000 | 2024-06-21 9:59AM EDT | 64.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW240628C00065000 | 2024-06-21 3:39PM EDT | 65.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SCHW240628C00066000 | 2024-06-21 3:39PM EDT | 66.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SCHW240628C00067000 | 2024-06-21 3:32PM EDT | 67.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW240628C00068000 | 2024-06-20 3:53PM EDT | 68.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SCHW240628C00070000 | 2024-06-10 9:36AM EDT | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SCHW240628C00071000 | 2024-06-21 9:39AM EDT | 71.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| SCHW240628C00072000 | 2024-06-21 3:58PM EDT | 72.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 95 | 261 | 0.00% |
| SCHW240628C00073000 | 2024-06-21 3:51PM EDT | 73.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 261 | 705 | 0.00% |
| SCHW240628C00074000 | 2024-06-21 3:47PM EDT | 74.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 453 | 583 | 3.13% |
| SCHW240628C00075000 | 2024-06-21 3:52PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 167 | 622 | 6.25% |
| SCHW240628C00076000 | 2024-06-21 3:34PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 254 | 6.25% |
| SCHW240628C00077000 | 2024-06-21 3:37PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 620 | 12.50% |
| SCHW240628C00078000 | 2024-06-21 3:47PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 258 | 12.50% |
| SCHW240628C00079000 | 2024-06-17 11:40AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 12.50% |
| SCHW240628C00080000 | 2024-06-21 3:26PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,216 | 25.00% |
| SCHW240628C00081000 | 2024-06-21 1:38PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| SCHW240628C00082000 | 2024-06-21 3:37PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| SCHW240628C00083000 | 2024-05-22 2:49PM EDT | 83.00 | 0.45 | 0.01 | 0.40 | 0.00 | - | 1 | 1 | 71.88% |
| SCHW240628C00084000 | 2024-06-21 3:45PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| SCHW240628C00085000 | 2024-06-20 9:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 25.00% |
| SCHW240628C00086000 | 2024-06-21 11:23AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| SCHW240628C00087000 | 2024-06-21 11:23AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SCHW240628C00089000 | 2024-06-06 2:31PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SCHW240628C00090000 | 2024-06-17 1:17PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 38 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628P00050000 | 2024-06-06 10:14AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 600 | 50.00% |
| SCHW240628P00055000 | 2024-06-06 10:17AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 600 | 604 | 50.00% |
| SCHW240628P00060000 | 2024-06-20 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 685 | 50.00% |
| SCHW240628P00062000 | 2024-06-17 10:09AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| SCHW240628P00063000 | 2024-06-21 1:30PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| SCHW240628P00064000 | 2024-06-21 12:39PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| SCHW240628P00065000 | 2024-06-21 11:12AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 50 | 25.00% |
| SCHW240628P00066000 | 2024-06-21 1:51PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 25.00% |
| SCHW240628P00067000 | 2024-06-21 11:28AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 25.00% |
| SCHW240628P00068000 | 2024-06-21 2:31PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 12.50% |
| SCHW240628P00069000 | 2024-06-21 3:35PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 341 | 12.50% |
| SCHW240628P00070000 | 2024-06-21 3:40PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 165 | 297 | 12.50% |
| SCHW240628P00071000 | 2024-06-21 3:41PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,436 | 1,629 | 6.25% |
| SCHW240628P00072000 | 2024-06-21 3:38PM EDT | 72.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 648 | 722 | 6.25% |
| SCHW240628P00073000 | 2024-06-21 3:59PM EDT | 73.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 88 | 155 | 1.56% |
| SCHW240628P00074000 | 2024-06-21 3:54PM EDT | 74.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 523 | 723 | 0.00% |
| SCHW240628P00075000 | 2024-06-21 3:43PM EDT | 75.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| SCHW240628P00076000 | 2024-06-20 12:10PM EDT | 76.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| SCHW240628P00077000 | 2024-06-21 10:30AM EDT | 77.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 0.00% |
| SCHW240628P00078000 | 2024-05-29 11:08AM EDT | 78.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240628P00079000 | 2024-05-22 2:58PM EDT | 79.00 | 3.45 | 4.45 | 7.00 | 0.00 | - | - | 0 | 97.31% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 80.00 | 2.58 | 6.00 | 8.30 | 0.00 | - | 1 | 1 | 71.19% |
| SCHW240628P00081000 | 2024-05-17 1:43PM EDT | 81.00 | 3.40 | 7.20 | 9.80 | 0.00 | - | 2 | 1 | 93.75% |
