La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0732 +0,0023 (+0,21 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 724,54 +927,76 (+1,63 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816C00055000 | 2024-06-05 11:18AM EDT | 55.00 | 19.43 | 16.65 | 21.00 | 0.00 | - | 1 | 2 | 93.65% |
| SCHW240816C00060000 | 2024-06-24 12:43PM EDT | 60.00 | 15.20 | 11.75 | 16.00 | 0.00 | - | 8 | 11 | 74.61% |
| SCHW240816C00065000 | 2024-06-27 1:29PM EDT | 65.00 | 9.00 | 8.90 | 9.65 | 0.00 | - | 5 | 87 | 38.33% |
| SCHW240816C00067500 | 2024-06-27 11:00AM EDT | 67.50 | 6.60 | 7.15 | 7.40 | 0.00 | - | 21 | 355 | 33.91% |
| SCHW240816C00070000 | 2024-06-28 10:46AM EDT | 70.00 | 5.70 | 5.00 | 5.75 | +0.65 | +12.87% | 18 | 170 | 34.74% |
| SCHW240816C00072500 | 2024-06-28 3:52PM EDT | 72.50 | 3.65 | 3.60 | 3.75 | +0.15 | +4.29% | 82 | 614 | 29.51% |
| SCHW240816C00075000 | 2024-06-28 3:09PM EDT | 75.00 | 2.11 | 2.28 | 2.37 | -0.01 | -0.47% | 63 | 2,103 | 27.71% |
| SCHW240816C00077500 | 2024-06-28 12:33PM EDT | 77.50 | 1.37 | 1.34 | 1.43 | +0.14 | +11.38% | 324 | 1,441 | 27.00% |
| SCHW240816C00080000 | 2024-06-28 3:47PM EDT | 80.00 | 0.70 | 0.72 | 0.99 | -0.02 | -2.78% | 1,033 | 12,694 | 28.86% |
| SCHW240816C00082500 | 2024-06-28 11:20AM EDT | 82.50 | 0.44 | 0.37 | 0.63 | +0.11 | +33.33% | 5 | 2,395 | 29.59% |
| SCHW240816C00085000 | 2024-06-24 11:11AM EDT | 85.00 | 0.33 | 0.18 | 0.25 | 0.00 | - | 5 | 869 | 27.00% |
| SCHW240816C00087500 | 2024-06-13 9:52AM EDT | 87.50 | 0.20 | 0.05 | 0.32 | 0.00 | - | 6 | 9 | 32.86% |
| SCHW240816C00090000 | 2024-06-24 3:49PM EDT | 90.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 7 | 159 | 34.86% |
| SCHW240816C00095000 | 2024-06-24 3:50PM EDT | 95.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 40.14% |
| SCHW240816C00100000 | 2024-06-24 3:50PM EDT | 100.00 | 0.03 | 0.00 | 1.28 | +0.03 | - | - | 1 | 59.18% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240816P00047500 | 2024-06-12 1:02PM EDT | 47.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 19 | 85.74% |
| SCHW240816P00050000 | 2024-06-21 2:46PM EDT | 50.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 6 | 77.69% |
| SCHW240816P00055000 | 2024-06-25 12:21PM EDT | 55.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 93 | 50.00% |
| SCHW240816P00060000 | 2024-06-27 2:01PM EDT | 60.00 | 0.18 | 0.07 | 0.31 | 0.00 | - | 5 | 81 | 39.11% |
| SCHW240816P00062500 | 2024-06-27 2:45PM EDT | 62.50 | 0.31 | 0.24 | 0.29 | 0.00 | - | 9 | 62 | 32.37% |
| SCHW240816P00065000 | 2024-06-28 1:23PM EDT | 65.00 | 0.45 | 0.41 | 0.48 | -0.09 | -16.67% | 202 | 1,635 | 30.32% |
| SCHW240816P00067500 | 2024-06-28 3:47PM EDT | 67.50 | 0.80 | 0.73 | 0.83 | -0.14 | -14.89% | 250 | 901 | 28.88% |
| SCHW240816P00070000 | 2024-06-28 1:51PM EDT | 70.00 | 1.35 | 1.28 | 1.36 | -0.24 | -15.09% | 1 | 1,378 | 27.25% |
| SCHW240816P00072500 | 2024-06-28 2:45PM EDT | 72.50 | 2.24 | 2.11 | 2.18 | -0.25 | -10.04% | 14 | 1,251 | 25.87% |
| SCHW240816P00075000 | 2024-06-28 1:09PM EDT | 75.00 | 3.35 | 3.25 | 3.40 | -0.25 | -6.94% | 23 | 1,394 | 25.07% |
| SCHW240816P00077500 | 2024-06-28 9:48AM EDT | 77.50 | 4.95 | 4.80 | 5.95 | -0.55 | -10.00% | 50 | 236 | 34.23% |
| SCHW240816P00080000 | 2024-06-13 10:53AM EDT | 80.00 | 7.45 | 6.70 | 7.10 | 0.00 | - | 2 | 259 | 26.34% |
| SCHW240816P00082500 | 2024-05-22 1:58PM EDT | 82.50 | 6.15 | 9.05 | 9.60 | 0.00 | - | - | 10 | 31.98% |
