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
1,0664 -0,0008 (-0,07 %) Gold future
2 297,70 -5,20 (-0,23 %) Bitcoin EUR
56 371,58 -3 725,64 (-6,20 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620C00025000 | 2024-03-11 11:27AM EDT | 25.00 | 43.35 | 45.05 | 49.95 | 0.00 | - | 8 | 36 | 69.95% |
| SCHW250620C00027500 | 2024-03-05 2:50PM EDT | 27.50 | 41.74 | 42.50 | 46.70 | 0.00 | - | - | 5 | 48.58% |
| SCHW250620C00030000 | 2024-04-05 9:51AM EDT | 30.00 | 42.00 | 42.50 | 47.00 | 0.00 | - | 5 | 94 | 56.23% |
| SCHW250620C00032500 | 2023-04-18 1:53PM EDT | 32.50 | 26.00 | 23.50 | 24.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW250620C00035000 | 2024-04-17 1:23PM EDT | 35.00 | 39.04 | 38.05 | 42.60 | 0.00 | - | 1 | 45 | 54.74% |
| SCHW250620C00037500 | 2023-12-15 11:37AM EDT | 37.50 | 35.50 | 29.45 | 30.55 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW250620C00040000 | 2024-04-22 2:10PM EDT | 40.00 | 36.50 | 33.50 | 38.50 | 0.00 | - | 6 | 23 | 52.44% |
| SCHW250620C00042500 | 2024-03-26 3:31PM EDT | 42.50 | 31.00 | 32.00 | 36.50 | 0.00 | - | 1 | 32 | 53.80% |
| SCHW250620C00045000 | 2024-04-01 9:52AM EDT | 45.00 | 30.15 | 30.20 | 34.00 | 0.00 | - | 1 | 55 | 51.84% |
| SCHW250620C00047500 | 2024-02-12 12:14PM EDT | 47.50 | 21.50 | 23.25 | 23.55 | 0.00 | - | 2 | 216 | 0.00% |
| SCHW250620C00050000 | 2024-04-24 2:35PM EDT | 50.00 | 28.23 | 26.75 | 28.50 | 0.00 | - | 3 | 287 | 51.31% |
| SCHW250620C00052500 | 2024-03-06 11:29AM EDT | 52.50 | 20.35 | 22.50 | 24.80 | 0.00 | - | 2 | 60 | 41.07% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 55.00 | 23.32 | 22.95 | 23.65 | 0.00 | - | 1 | 680 | 43.81% |
| SCHW250620C00057500 | 2024-04-15 2:19PM EDT | 57.50 | 19.60 | 20.60 | 22.55 | 0.00 | - | 10 | 76 | 45.91% |
| SCHW250620C00060000 | 2024-04-12 1:06PM EDT | 60.00 | 16.85 | 19.20 | 20.45 | 0.00 | - | 2 | 173 | 43.40% |
| SCHW250620C00062500 | 2024-04-26 11:06AM EDT | 62.50 | 18.20 | 17.00 | 19.80 | 0.00 | - | 7 | 45 | 46.33% |
| SCHW250620C00065000 | 2024-04-19 12:44PM EDT | 65.00 | 15.59 | 15.40 | 16.50 | 0.00 | - | 6 | 381 | 39.10% |
| SCHW250620C00067500 | 2024-04-26 11:54AM EDT | 67.50 | 15.11 | 14.00 | 15.55 | 0.00 | - | 1 | 554 | 40.33% |
| SCHW250620C00070000 | 2024-04-29 2:08PM EDT | 70.00 | 13.70 | 11.95 | 15.45 | 0.00 | - | 1 | 902 | 44.06% |
| SCHW250620C00072500 | 2024-04-29 3:13PM EDT | 72.50 | 11.81 | 11.35 | 12.60 | 0.00 | - | 81 | 1,194 | 38.29% |
| SCHW250620C00075000 | 2024-04-29 10:15AM EDT | 75.00 | 11.10 | 9.95 | 10.50 | 0.00 | - | 6 | 1,372 | 34.92% |
| SCHW250620C00077500 | 2024-04-23 3:54PM EDT | 77.50 | 9.75 | 8.90 | 9.15 | 0.00 | - | 118 | 591 | 33.77% |
| SCHW250620C00080000 | 2024-04-26 2:43PM EDT | 80.00 | 7.95 | 7.85 | 8.10 | -0.80 | -9.14% | 1 | 887 | 33.30% |
| SCHW250620C00082500 | 2024-04-30 12:31PM EDT | 82.50 | 6.90 | 5.95 | 7.10 | -0.30 | -4.17% | 500 | 19 | 32.73% |
| SCHW250620C00085000 | 2024-04-24 10:05AM EDT | 85.00 | 6.55 | 5.95 | 6.20 | 0.00 | - | 1 | 399 | 32.23% |
| SCHW250620C00090000 | 2024-04-30 12:46PM EDT | 90.00 | 4.45 | 4.40 | 4.60 | -0.45 | -9.18% | 4 | 1,409 | 31.10% |
| SCHW250620C00095000 | 2024-04-29 2:51PM EDT | 95.00 | 3.65 | 2.88 | 3.45 | 0.00 | - | 53 | 957 | 30.55% |
| SCHW250620C00100000 | 2024-04-29 3:14PM EDT | 100.00 | 2.36 | 2.00 | 2.59 | -0.18 | -7.09% | 600 | 160 | 30.21% |
| SCHW250620C00105000 | 2024-04-30 3:46PM EDT | 105.00 | 1.80 | 1.59 | 2.11 | -0.18 | -9.09% | 1,300 | 215 | 30.81% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW250620P00025000 | 2024-04-25 12:18PM EDT | 25.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 93 | 55.47% |
| SCHW250620P00027500 | 2024-03-06 11:11AM EDT | 27.50 | 0.38 | 0.04 | 0.55 | 0.00 | - | 2 | 31 | 50.10% |
| SCHW250620P00030000 | 2024-04-17 10:03AM EDT | 30.00 | 0.32 | 0.00 | 4.50 | 0.00 | - | 8 | 169 | 74.22% |
| SCHW250620P00032500 | 2024-04-15 11:53AM EDT | 32.50 | 0.01 | 0.00 | 4.60 | 0.00 | - | 8 | 215 | 69.04% |
| SCHW250620P00035000 | 2024-04-26 11:02AM EDT | 35.00 | 0.42 | 0.10 | 0.57 | 0.00 | - | 1 | 15 | 44.29% |
| SCHW250620P00037500 | 2024-03-12 10:42AM EDT | 37.50 | 0.87 | 0.53 | 1.03 | 0.00 | - | 1 | 920 | 46.78% |
| SCHW250620P00040000 | 2024-04-16 12:47PM EDT | 40.00 | 0.67 | 0.02 | 4.90 | 0.00 | - | 1 | 604 | 55.74% |
| SCHW250620P00042500 | 2024-04-25 11:27AM EDT | 42.50 | 0.78 | 0.69 | 0.87 | 0.00 | - | 1 | 84 | 37.82% |
| SCHW250620P00045000 | 2024-04-30 1:30PM EDT | 45.00 | 0.94 | 0.70 | 1.08 | +0.07 | +8.05% | 2 | 1,043 | 36.65% |
| SCHW250620P00047500 | 2024-04-30 1:19PM EDT | 47.50 | 1.13 | 1.08 | 1.24 | -0.02 | -1.74% | 1 | 1,007 | 34.79% |
| SCHW250620P00050000 | 2024-04-30 3:18PM EDT | 50.00 | 1.42 | 1.36 | 1.49 | +0.10 | +7.58% | 1,202 | 852 | 33.48% |
| SCHW250620P00052500 | 2024-04-22 12:51PM EDT | 52.50 | 1.73 | 1.65 | 1.84 | 0.00 | - | 179 | 2,021 | 32.58% |
| SCHW250620P00055000 | 2024-04-30 3:46PM EDT | 55.00 | 2.19 | 1.11 | 2.28 | +0.17 | +8.42% | 1,300 | 657 | 31.87% |
| SCHW250620P00057500 | 2024-04-29 2:51PM EDT | 57.50 | 2.51 | 2.15 | 2.67 | 0.00 | - | 80 | 611 | 30.57% |
| SCHW250620P00060000 | 2024-04-25 12:38PM EDT | 60.00 | 3.00 | 2.98 | 3.20 | 0.00 | - | 1 | 2,059 | 29.67% |
| SCHW250620P00062500 | 2024-04-22 1:00PM EDT | 62.50 | 3.70 | 3.55 | 3.80 | 0.00 | - | 701 | 915 | 28.75% |
| SCHW250620P00065000 | 2024-04-26 12:04PM EDT | 65.00 | 4.38 | 3.70 | 4.50 | +0.19 | +4.53% | 400 | 1,674 | 27.90% |
| SCHW250620P00067500 | 2024-04-26 11:16AM EDT | 67.50 | 5.03 | 5.05 | 5.30 | 0.00 | - | 278 | 406 | 27.08% |
| SCHW250620P00070000 | 2024-04-29 1:23PM EDT | 70.00 | 5.90 | 5.30 | 6.45 | 0.00 | - | 150 | 2,377 | 27.11% |
| SCHW250620P00072500 | 2024-04-29 2:32PM EDT | 72.50 | 6.95 | 7.05 | 7.25 | 0.00 | - | 49 | 158 | 25.60% |
| SCHW250620P00075000 | 2024-04-29 3:17PM EDT | 75.00 | 8.10 | 7.40 | 8.40 | 0.00 | - | 4 | 595 | 24.88% |
| SCHW250620P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 10.60 | 10.80 | 11.65 | 0.00 | - | 6 | 10 | 25.35% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 85.00 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 46.84% |
| SCHW250620P00090000 | 2024-04-29 2:09PM EDT | 90.00 | 16.75 | 15.10 | 18.50 | 0.00 | - | 60 | 60 | 23.24% |
