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
1,0667 -0,0006 (-0,05 %) Gold future
2 296,30 -6,60 (-0,29 %) Bitcoin EUR
53 043,69 -5 973,74 (-10,12 %)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219C00025000 | 2024-04-25 2:30PM EDT | 25.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00027500 | 2024-01-02 1:27PM EDT | 27.50 | 41.50 | 34.25 | 37.70 | 0.00 | - | 88 | 86 | 0.00% |
| SCHW251219C00030000 | 2024-03-04 3:41PM EDT | 30.00 | 39.69 | 40.55 | 45.35 | 0.00 | - | 2 | 166 | 53.88% |
| SCHW251219C00032500 | 2023-10-20 1:54PM EDT | 32.50 | 22.82 | 27.00 | 28.35 | 0.00 | - | 1 | 9 | 0.00% |
| SCHW251219C00035000 | 2024-04-17 9:31AM EDT | 35.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00037500 | 2023-12-21 12:05PM EDT | 37.50 | 33.51 | 28.75 | 32.00 | 0.00 | - | 1 | 16 | 0.00% |
| SCHW251219C00040000 | 2024-04-04 12:03PM EDT | 40.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00042500 | 2024-04-17 12:07PM EDT | 42.50 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00045000 | 2024-03-04 4:26PM EDT | 45.00 | 27.30 | 28.65 | 32.55 | 0.00 | - | 10 | 272 | 45.56% |
| SCHW251219C00047500 | 2024-04-17 11:12AM EDT | 47.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00050000 | 2024-04-29 10:01AM EDT | 50.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00052500 | 2024-04-23 3:06PM EDT | 52.50 | 27.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00055000 | 2024-04-29 9:57AM EDT | 55.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00057500 | 2024-04-17 12:06PM EDT | 57.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00060000 | 2024-04-30 9:57AM EDT | 60.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 62.50 | 19.14 | 19.05 | 19.55 | 0.00 | - | 3 | 671 | 37.85% |
| SCHW251219C00065000 | 2024-04-15 1:26PM EDT | 65.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SCHW251219C00067500 | 2024-04-18 2:04PM EDT | 67.50 | 15.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00070000 | 2024-04-26 2:36PM EDT | 70.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SCHW251219C00072500 | 2024-04-04 2:26PM EDT | 72.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW251219C00075000 | 2024-04-29 1:58PM EDT | 75.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SCHW251219C00077500 | 2024-04-10 12:30PM EDT | 77.50 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SCHW251219C00080000 | 2024-04-26 3:17PM EDT | 80.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SCHW251219C00082500 | 2024-04-22 10:55AM EDT | 82.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SCHW251219C00085000 | 2024-04-29 1:58PM EDT | 85.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SCHW251219C00090000 | 2024-04-09 2:22PM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SCHW251219C00095000 | 2024-04-15 3:51PM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW251219C00100000 | 2024-04-22 10:12AM EDT | 100.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SCHW251219C00105000 | 2024-04-18 12:05PM EDT | 105.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW251219P00025000 | 2024-04-15 11:31AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SCHW251219P00027500 | 2024-04-19 2:13PM EDT | 27.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW251219P00030000 | 2024-02-13 1:25PM EDT | 30.00 | 0.97 | 0.00 | 1.98 | 0.00 | - | 2 | 131 | 59.52% |
| SCHW251219P00032500 | 2024-03-13 3:13PM EDT | 32.50 | 0.60 | 0.49 | 2.05 | 0.00 | - | 100 | 274 | 55.57% |
| SCHW251219P00035000 | 2024-03-18 9:39AM EDT | 35.00 | 1.10 | 0.35 | 1.12 | 0.00 | - | 2 | 611 | 43.27% |
| SCHW251219P00037500 | 2024-04-30 10:36AM EDT | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCHW251219P00040000 | 2024-03-26 1:27PM EDT | 40.00 | 1.35 | 0.85 | 1.67 | 0.00 | - | 1 | 702 | 41.08% |
| SCHW251219P00042500 | 2024-04-02 11:52AM EDT | 42.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SCHW251219P00045000 | 2024-04-26 2:50PM EDT | 45.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCHW251219P00047500 | 2024-04-24 9:57AM EDT | 47.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SCHW251219P00050000 | 2024-04-17 12:44PM EDT | 50.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SCHW251219P00052500 | 2024-04-16 12:20PM EDT | 52.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCHW251219P00055000 | 2024-04-12 1:27PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SCHW251219P00057500 | 2024-04-26 3:26PM EDT | 57.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| SCHW251219P00060000 | 2024-04-30 2:13PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCHW251219P00062500 | 2024-04-19 11:53AM EDT | 62.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SCHW251219P00065000 | 2024-04-17 10:26AM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SCHW251219P00067500 | 2024-04-17 2:08PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SCHW251219P00070000 | 2024-04-24 1:52PM EDT | 70.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 72.50 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 31.28% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 75.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 80.00 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 38.81% |
| SCHW251219P00085000 | 2023-08-21 2:04PM EDT | 85.00 | 26.48 | 28.10 | 29.20 | 0.00 | - | 1 | 3 | 57.31% |
| SCHW251219P00090000 | 2023-08-22 10:17AM EDT | 90.00 | 32.20 | 33.50 | 34.65 | 0.00 | - | 4 | 0 | 62.12% |
