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
1,0669 -0,0003 (-0,03 %) Gold future
2 302,60 -0,30 (-0,01 %) Bitcoin EUR
56 664,43 -3 298,47 (-5,50 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115C00050000 | 2024-03-26 10:44AM EDT | 50.00 | 22.98 | 23.75 | 27.65 | 0.00 | - | 1 | 1 | 50.85% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 55.00 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 41.60% |
| SCHW241115C00057500 | 2024-03-22 11:03AM EDT | 57.50 | 17.30 | 17.70 | 20.00 | 0.00 | - | 5 | 86 | 50.10% |
| SCHW241115C00060000 | 2024-04-30 9:46AM EDT | 60.00 | 16.55 | 15.30 | 17.60 | +0.90 | +5.75% | 2 | 38 | 45.61% |
| SCHW241115C00062500 | 2024-04-12 10:33AM EDT | 62.50 | 11.99 | 14.05 | 14.80 | 0.00 | - | 1 | 160 | 38.77% |
| SCHW241115C00065000 | 2024-04-30 10:18AM EDT | 65.00 | 12.55 | 10.85 | 12.95 | -1.20 | -8.73% | 1 | 42 | 37.48% |
| SCHW241115C00067500 | 2024-04-15 10:01AM EDT | 67.50 | 10.60 | 9.60 | 11.85 | 0.00 | - | 2 | 166 | 39.54% |
| SCHW241115C00070000 | 2024-04-30 9:57AM EDT | 70.00 | 8.85 | 8.95 | 9.20 | -1.00 | -10.15% | 1 | 137 | 33.25% |
| SCHW241115C00072500 | 2024-04-30 10:03AM EDT | 72.50 | 7.40 | 7.50 | 7.65 | -0.95 | -11.38% | 1 | 213 | 31.98% |
| SCHW241115C00075000 | 2024-04-30 10:03AM EDT | 75.00 | 6.10 | 6.20 | 6.35 | -0.35 | -5.43% | 166 | 165 | 31.26% |
| SCHW241115C00077500 | 2024-04-26 2:16PM EDT | 77.50 | 5.75 | 5.00 | 5.15 | 0.00 | - | 1 | 583 | 30.37% |
| SCHW241115C00080000 | 2024-04-29 2:32PM EDT | 80.00 | 4.45 | 4.00 | 4.15 | 0.00 | - | 105 | 936 | 29.75% |
| SCHW241115C00082500 | 2024-04-30 2:44PM EDT | 82.50 | 3.15 | 3.15 | 3.30 | -0.42 | -11.76% | 5 | 40 | 29.21% |
| SCHW241115C00085000 | 2024-04-18 9:36AM EDT | 85.00 | 2.30 | 2.41 | 2.56 | 0.00 | - | 2 | 237 | 28.57% |
| SCHW241115C00090000 | 2024-04-24 10:03AM EDT | 90.00 | 1.81 | 1.41 | 1.53 | 0.00 | - | 2 | 90 | 27.87% |
| SCHW241115C00095000 | 2024-04-23 3:34PM EDT | 95.00 | 1.07 | 0.80 | 0.88 | 0.00 | - | 601 | 606 | 27.36% |
| SCHW241115C00100000 | 2024-04-15 3:47PM EDT | 100.00 | 0.48 | 0.44 | 0.51 | 0.00 | - | 1 | 4 | 27.22% |
| SCHW241115C00105000 | 2024-04-22 9:33AM EDT | 105.00 | 0.32 | 0.24 | 0.31 | 0.00 | - | 5 | 6 | 27.49% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW241115P00032500 | 2024-04-19 9:30AM EDT | 32.50 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 58.20% |
| SCHW241115P00035000 | 2024-04-05 2:47PM EDT | 35.00 | 0.18 | 0.04 | 0.20 | 0.00 | - | 2 | 10 | 52.44% |
| SCHW241115P00037500 | 2024-04-05 2:42PM EDT | 37.50 | 0.28 | 0.07 | 0.24 | 0.00 | - | 2 | 4 | 49.61% |
| SCHW241115P00040000 | 2024-04-23 2:07PM EDT | 40.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 2 | 220 | 46.05% |
| SCHW241115P00042500 | 2024-04-23 2:08PM EDT | 42.50 | 0.26 | 0.15 | 0.31 | 0.00 | - | 2 | 29 | 43.46% |
| SCHW241115P00045000 | 2024-04-30 1:52PM EDT | 45.00 | 0.25 | 0.21 | 0.37 | 0.00 | - | 1 | 20 | 41.02% |
| SCHW241115P00047500 | 2024-04-16 2:59PM EDT | 47.50 | 0.50 | 0.26 | 0.44 | 0.00 | - | 52 | 68 | 38.62% |
| SCHW241115P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 0.48 | 0.35 | 0.54 | 0.00 | - | 10 | 109 | 36.55% |
| SCHW241115P00055000 | 2024-04-30 1:22PM EDT | 55.00 | 0.75 | 0.72 | 0.77 | -0.14 | -15.73% | 2 | 327 | 32.11% |
| SCHW241115P00057500 | 2024-04-26 11:54AM EDT | 57.50 | 0.95 | 0.95 | 1.02 | 0.00 | - | 9 | 142 | 30.91% |
| SCHW241115P00060000 | 2024-04-26 12:04PM EDT | 60.00 | 1.22 | 1.27 | 1.34 | 0.00 | - | 8 | 286 | 29.76% |
| SCHW241115P00062500 | 2024-04-29 12:29PM EDT | 62.50 | 1.59 | 1.69 | 1.76 | 0.00 | - | 36 | 1,188 | 28.74% |
| SCHW241115P00065000 | 2024-04-29 9:43AM EDT | 65.00 | 2.07 | 2.22 | 2.30 | 0.00 | - | 2 | 145 | 27.83% |
| SCHW241115P00067500 | 2024-04-30 3:13PM EDT | 67.50 | 2.91 | 2.90 | 2.97 | +0.25 | +9.40% | 152 | 127 | 26.95% |
| SCHW241115P00070000 | 2024-04-30 2:25PM EDT | 70.00 | 3.70 | 3.70 | 3.80 | -0.45 | -10.84% | 2 | 373 | 26.18% |
| SCHW241115P00072500 | 2024-04-30 10:13AM EDT | 72.50 | 4.60 | 4.65 | 4.80 | -0.15 | -3.16% | 5 | 143 | 25.46% |
| SCHW241115P00075000 | 2024-04-30 10:48AM EDT | 75.00 | 5.70 | 5.80 | 5.95 | -0.05 | -0.87% | 1 | 70 | 24.63% |
| SCHW241115P00077500 | 2024-04-22 3:50PM EDT | 77.50 | 7.07 | 7.10 | 7.25 | 0.00 | - | 11 | 11 | 23.68% |
| SCHW241115P00080000 | 2024-04-30 10:54AM EDT | 80.00 | 8.50 | 8.60 | 8.75 | -1.80 | -17.48% | 11 | 60 | 22.80% |
| SCHW241115P00082500 | 2024-04-24 10:22AM EDT | 82.50 | 9.45 | 9.35 | 10.65 | 0.00 | - | - | 28 | 23.08% |
| SCHW241115P00090000 | 2024-04-25 9:35AM EDT | 90.00 | 15.35 | 15.35 | 16.65 | 0.00 | - | - | 1 | 20.83% |
