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
1,0659 -0,0014 (-0,13 %) Gold future
2 296,00 -6,90 (-0,30 %) Bitcoin EUR
56 280,52 -3 124,14 (-5,26 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920C00025000 | 2024-03-07 1:14PM EDT | 25.00 | 43.95 | 45.00 | 48.95 | 0.00 | - | 2 | 25 | 25.00% |
| SCHW240920C00027500 | 2023-11-09 2:01PM EDT | 27.50 | 28.50 | 35.35 | 37.70 | 0.00 | - | 1 | 24 | 0.00% |
| SCHW240920C00030000 | 2023-11-09 2:33PM EDT | 30.00 | 25.70 | 34.25 | 35.90 | 0.00 | - | 2 | 28 | 0.00% |
| SCHW240920C00032500 | 2023-11-27 3:07PM EDT | 32.50 | 25.00 | 36.90 | 38.55 | 0.00 | - | 2 | 21 | 0.00% |
| SCHW240920C00035000 | 2023-11-21 12:32PM EDT | 35.00 | 23.00 | 33.70 | 35.40 | 0.00 | - | 4 | 18 | 0.00% |
| SCHW240920C00037500 | 2023-12-15 1:10PM EDT | 37.50 | 34.70 | 27.60 | 30.75 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW240920C00040000 | 2024-03-21 11:52AM EDT | 40.00 | 31.94 | 31.55 | 36.00 | 0.00 | - | 4 | 16 | 89.48% |
| SCHW240920C00042500 | 2024-02-05 2:32PM EDT | 42.50 | 21.13 | 24.85 | 28.00 | 0.00 | - | 4 | 9 | 0.00% |
| SCHW240920C00045000 | 2024-01-18 2:32PM EDT | 45.00 | 19.27 | 20.75 | 21.85 | 0.00 | - | 1 | 154 | 0.00% |
| SCHW240920C00047500 | 2024-03-22 11:45AM EDT | 47.50 | 25.00 | 24.30 | 29.00 | 0.00 | - | 28 | 177 | 75.12% |
| SCHW240920C00050000 | 2024-04-15 12:34PM EDT | 50.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240920C00052500 | 2024-04-12 9:46AM EDT | 52.50 | 19.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW240920C00055000 | 2024-04-15 10:11AM EDT | 55.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SCHW240920C00057500 | 2024-04-10 9:59AM EDT | 57.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240920C00060000 | 2024-04-29 12:53PM EDT | 60.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240920C00062500 | 2024-04-29 3:36PM EDT | 62.50 | 13.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SCHW240920C00065000 | 2024-04-24 11:09AM EDT | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SCHW240920C00067500 | 2024-04-30 11:31AM EDT | 67.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920C00070000 | 2024-04-30 12:33PM EDT | 70.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SCHW240920C00072500 | 2024-04-29 2:50PM EDT | 72.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240920C00075000 | 2024-04-30 2:26PM EDT | 75.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.78% |
| SCHW240920C00077500 | 2024-04-30 2:48PM EDT | 77.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SCHW240920C00080000 | 2024-04-30 12:25PM EDT | 80.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SCHW240920C00082500 | 2024-04-30 1:42PM EDT | 82.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SCHW240920C00085000 | 2024-04-29 10:01AM EDT | 85.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW240920C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240920C00095000 | 2024-04-16 10:26AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SCHW240920C00100000 | 2024-04-23 11:30AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240920C00105000 | 2024-04-11 1:48PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240920P00025000 | 2024-04-23 11:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SCHW240920P00027500 | 2024-03-06 1:36PM EDT | 27.50 | 0.14 | 0.03 | 0.00 | 0.00 | - | 2 | 1,046 | 57.81% |
| SCHW240920P00030000 | 2024-04-10 1:54PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SCHW240920P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SCHW240920P00035000 | 2024-04-30 11:04AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240920P00037500 | 2024-04-22 10:35AM EDT | 37.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240920P00040000 | 2024-04-30 12:05PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SCHW240920P00042500 | 2024-04-26 9:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCHW240920P00045000 | 2024-04-29 10:08AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240920P00047500 | 2024-04-30 1:51PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240920P00050000 | 2024-04-30 1:30PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SCHW240920P00052500 | 2024-04-30 10:44AM EDT | 52.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240920P00055000 | 2024-04-29 12:14PM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SCHW240920P00057500 | 2024-04-29 2:58PM EDT | 57.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW240920P00060000 | 2024-04-30 10:12AM EDT | 60.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCHW240920P00062500 | 2024-04-29 12:19PM EDT | 62.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SCHW240920P00065000 | 2024-04-30 10:12AM EDT | 65.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SCHW240920P00067500 | 2024-04-30 3:22PM EDT | 67.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW240920P00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 1.56% |
| SCHW240920P00072500 | 2024-04-30 12:17PM EDT | 72.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SCHW240920P00075000 | 2024-04-30 2:56PM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SCHW240920P00077500 | 2024-04-29 12:09PM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 80.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
