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
1,0728 +0,0020 (+0,18 %) Gold future
2 336,90 -2,70 (-0,12 %) Bitcoin EUR
57 693,29 +912,76 (+1,61 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321C00040000 | 2024-05-28 10:06AM EDT | 40.00 | 32.30 | 32.55 | 36.35 | 0.00 | - | 2 | 4 | 71.46% |
| SCHW250321C00045000 | 2024-05-17 3:55PM EDT | 45.00 | 35.60 | 27.80 | 31.70 | 0.00 | - | 1 | 1 | 63.60% |
| SCHW250321C00050000 | 2024-06-13 1:13PM EDT | 50.00 | 25.35 | 25.15 | 25.85 | 0.00 | - | 3 | 3 | 47.27% |
| SCHW250321C00055000 | 2024-06-26 3:50PM EDT | 55.00 | 20.75 | 20.85 | 21.50 | 0.00 | - | 1 | 73 | 43.15% |
| SCHW250321C00060000 | 2024-05-20 10:47AM EDT | 60.00 | 22.10 | 16.05 | 18.75 | 0.00 | - | 2 | 2 | 46.74% |
| SCHW250321C00065000 | 2024-06-07 1:05PM EDT | 65.00 | 14.48 | 13.00 | 13.35 | 0.00 | - | 1 | 2 | 35.34% |
| SCHW250321C00067500 | 2024-06-18 1:23PM EDT | 67.50 | 11.25 | 11.35 | 11.60 | 0.00 | - | - | 1 | 34.02% |
| SCHW250321C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 10.60 | 9.75 | 10.05 | 0.00 | - | 1 | 17 | 33.15% |
| SCHW250321C00072500 | 2024-06-21 3:37PM EDT | 72.50 | 8.60 | 7.95 | 8.55 | 0.00 | - | 1 | 27 | 32.05% |
| SCHW250321C00075000 | 2024-06-28 12:11PM EDT | 75.00 | 7.20 | 6.55 | 7.55 | -0.70 | -8.86% | 12 | 709 | 32.50% |
| SCHW250321C00077500 | 2024-06-18 2:51PM EDT | 77.50 | 5.80 | 5.80 | 6.10 | 0.00 | - | 10 | 19 | 30.66% |
| SCHW250321C00080000 | 2024-06-27 3:07PM EDT | 80.00 | 4.70 | 4.80 | 5.05 | 0.00 | - | 17 | 109 | 29.96% |
| SCHW250321C00082500 | 2024-06-26 3:22PM EDT | 82.50 | 4.15 | 3.90 | 4.15 | 0.00 | - | 1 | 1,352 | 29.38% |
| SCHW250321C00085000 | 2024-06-27 1:12PM EDT | 85.00 | 3.10 | 3.15 | 3.35 | 0.00 | - | 3 | 9 | 28.75% |
| SCHW250321C00087500 | 2024-06-24 11:58AM EDT | 87.50 | 2.88 | 2.48 | 2.78 | 0.00 | - | 1 | 3 | 28.68% |
| SCHW250321C00090000 | 2024-06-25 1:02PM EDT | 90.00 | 2.20 | 2.00 | 2.45 | 0.00 | - | 1 | 14 | 29.40% |
| SCHW250321C00095000 | 2024-06-24 9:56AM EDT | 95.00 | 1.47 | 1.19 | 1.47 | 0.00 | - | 1 | 17 | 28.05% |
| SCHW250321C00100000 | 2024-05-22 2:49PM EDT | 100.00 | 1.75 | 0.77 | 0.98 | 0.00 | - | 1 | 1 | 28.08% |
| SCHW250321C00105000 | 2024-06-21 11:23AM EDT | 105.00 | 0.57 | 0.42 | 0.62 | 0.00 | - | 2 | 4 | 27.86% |
| SCHW250321C00110000 | 2024-06-21 11:25AM EDT | 110.00 | 0.37 | 0.00 | 2.43 | 0.00 | - | 2 | 1 | 43.96% |
| SCHW250321C00115000 | 2024-06-13 11:08AM EDT | 115.00 | 0.31 | 0.00 | 2.00 | 0.00 | - | 2 | 0 | 44.23% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250321P00037500 | 2024-06-13 11:09AM EDT | 37.50 | 0.28 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 54.88% |
| SCHW250321P00040000 | 2024-06-13 11:08AM EDT | 40.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 45.31% |
| SCHW250321P00042500 | 2024-06-13 11:12AM EDT | 42.50 | 0.39 | 0.00 | 2.38 | 0.00 | - | 2 | 0 | 51.25% |
| SCHW250321P00045000 | 2024-06-21 11:24AM EDT | 45.00 | 0.40 | 0.27 | 2.47 | 0.00 | - | 2 | 23 | 59.17% |
| SCHW250321P00047500 | 2024-06-24 10:09AM EDT | 47.50 | 0.51 | 0.00 | 1.50 | 0.00 | - | 1 | 43 | 45.92% |
| SCHW250321P00050000 | 2024-06-26 9:32AM EDT | 50.00 | 0.68 | 0.55 | 0.74 | 0.00 | - | 2 | 17 | 34.11% |
| SCHW250321P00055000 | 2024-06-25 2:35PM EDT | 55.00 | 1.08 | 0.98 | 1.18 | 0.00 | - | 90 | 142 | 31.42% |
| SCHW250321P00060000 | 2024-06-26 2:58PM EDT | 60.00 | 1.79 | 1.66 | 1.86 | 0.00 | - | 30 | 43 | 29.02% |
| SCHW250321P00062500 | 2024-06-28 1:05PM EDT | 62.50 | 2.20 | 2.13 | 2.35 | -0.46 | -17.29% | 1 | 25 | 28.05% |
| SCHW250321P00065000 | 2024-06-28 11:31AM EDT | 65.00 | 2.66 | 2.08 | 2.93 | -0.22 | -7.64% | 2 | 38 | 27.05% |
| SCHW250321P00067500 | 2024-06-28 1:03PM EDT | 67.50 | 3.50 | 3.40 | 3.60 | -1.35 | -27.84% | 9 | 11 | 25.96% |
| SCHW250321P00070000 | 2024-06-26 3:02PM EDT | 70.00 | 4.45 | 4.25 | 4.50 | 0.00 | - | 22 | 62 | 25.33% |
| SCHW250321P00072500 | 2024-05-23 1:15PM EDT | 72.50 | 6.35 | 4.90 | 5.75 | 0.00 | - | 1 | 54 | 25.53% |
| SCHW250321P00075000 | 2024-05-30 2:52PM EDT | 75.00 | 7.90 | 6.35 | 6.65 | 0.00 | - | 1,200 | 1,225 | 23.68% |
| SCHW250321P00077500 | 2024-06-03 11:25AM EDT | 77.50 | 8.75 | 7.65 | 7.95 | 0.00 | - | 1 | 1 | 22.82% |
| SCHW250321P00080000 | 2024-05-30 10:20AM EDT | 80.00 | 11.19 | 9.15 | 9.45 | 0.00 | - | 1 | 2 | 22.08% |
| SCHW250321P00082500 | 2024-06-12 2:56PM EDT | 82.50 | 11.00 | 10.80 | 11.15 | 0.00 | - | - | 3 | 21.52% |
| SCHW250321P00085000 | 2024-05-29 12:09PM EDT | 85.00 | 15.45 | 12.60 | 12.90 | 0.00 | - | - | 2 | 20.44% |
| SCHW250321P00090000 | 2024-05-20 2:21PM EDT | 90.00 | 13.20 | 16.50 | 17.85 | 0.00 | - | - | 10 | 24.60% |
