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
1,0662 -0,0010 (-0,10 %) Gold future
2 298,00 -4,90 (-0,21 %) Bitcoin EUR
56 004,57 -3 687,16 (-6,18 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116C00025000 | 2024-04-15 11:38AM EDT | 25.00 | 48.54 | 47.50 | 52.50 | 0.00 | - | 2 | 5 | 57.69% |
| SCHW260116C00027500 | 2024-02-23 11:38AM EDT | 27.50 | 38.70 | 43.00 | 47.50 | 0.00 | - | 2 | 60 | 53.08% |
| SCHW260116C00030000 | 2024-03-15 10:35AM EDT | 30.00 | 39.26 | 39.50 | 44.00 | 0.00 | - | 1 | 50 | 28.52% |
| SCHW260116C00032500 | 2024-03-20 1:46PM EDT | 32.50 | 38.10 | 40.00 | 45.00 | 0.00 | - | 1 | 2 | 65.28% |
| SCHW260116C00035000 | 2024-03-22 9:30AM EDT | 35.00 | 39.85 | 38.00 | 43.00 | 0.00 | - | 3 | 14 | 63.57% |
| SCHW260116C00037500 | 2023-12-15 11:49AM EDT | 37.50 | 36.50 | 30.05 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| SCHW260116C00040000 | 2024-04-26 10:31AM EDT | 40.00 | 37.75 | 35.80 | 39.40 | 0.00 | - | 15 | 47 | 52.39% |
| SCHW260116C00042500 | 2024-04-19 10:03AM EDT | 42.50 | 34.23 | 33.55 | 36.95 | 0.00 | - | 1 | 8 | 57.72% |
| SCHW260116C00045000 | 2024-04-19 10:03AM EDT | 45.00 | 32.23 | 31.60 | 34.45 | 0.00 | - | 1 | 23 | 53.50% |
| SCHW260116C00047500 | 2024-04-09 10:58AM EDT | 47.50 | 28.80 | 29.30 | 32.65 | 0.00 | - | 1 | 10 | 52.52% |
| SCHW260116C00050000 | 2024-04-30 12:18PM EDT | 50.00 | 28.87 | 28.15 | 29.20 | -0.88 | -2.96% | 2 | 376 | 44.73% |
| SCHW260116C00052500 | 2024-04-26 2:07PM EDT | 52.50 | 27.80 | 25.50 | 29.50 | 0.00 | - | 2 | 159 | 51.76% |
| SCHW260116C00055000 | 2024-04-24 2:20PM EDT | 55.00 | 26.16 | 23.80 | 26.60 | 0.00 | - | 1 | 907 | 46.42% |
| SCHW260116C00057500 | 2024-04-24 12:25PM EDT | 57.50 | 24.45 | 22.25 | 24.00 | 0.00 | - | 1 | 153 | 42.37% |
| SCHW260116C00060000 | 2024-04-24 2:20PM EDT | 60.00 | 22.65 | 21.25 | 23.90 | 0.00 | - | 1 | 1,615 | 46.48% |
| SCHW260116C00062500 | 2024-04-23 3:31PM EDT | 62.50 | 20.80 | 19.65 | 21.15 | 0.00 | - | 2 | 144 | 41.90% |
| SCHW260116C00065000 | 2024-04-24 11:01AM EDT | 65.00 | 19.60 | 18.20 | 20.60 | 0.00 | - | 1 | 346 | 43.96% |
| SCHW260116C00067500 | 2024-04-23 2:55PM EDT | 67.50 | 17.74 | 16.70 | 19.35 | 0.00 | - | 2 | 617 | 43.68% |
| SCHW260116C00070000 | 2024-04-29 10:38AM EDT | 70.00 | 16.20 | 14.45 | 15.95 | 0.00 | - | 84 | 968 | 37.29% |
| SCHW260116C00072500 | 2024-04-24 10:59AM EDT | 72.50 | 15.27 | 13.95 | 16.35 | 0.00 | - | 8 | 321 | 41.30% |
| SCHW260116C00075000 | 2024-04-25 2:32PM EDT | 75.00 | 13.32 | 12.70 | 13.00 | 0.00 | - | 11 | 712 | 35.03% |
| SCHW260116C00077500 | 2024-04-25 11:16AM EDT | 77.50 | 11.95 | 11.50 | 11.90 | 0.00 | - | 11 | 19 | 34.67% |
| SCHW260116C00080000 | 2024-04-23 3:36PM EDT | 80.00 | 11.00 | 10.40 | 10.95 | +0.20 | +1.85% | 2 | 621 | 34.52% |
| SCHW260116C00085000 | 2024-04-23 9:53AM EDT | 85.00 | 9.00 | 8.40 | 8.80 | 0.00 | - | 1 | 669 | 33.09% |
| SCHW260116C00090000 | 2024-04-30 10:38AM EDT | 90.00 | 6.79 | 6.45 | 7.05 | -0.66 | -8.86% | 7 | 545 | 32.07% |
| SCHW260116C00095000 | 2024-04-25 11:24AM EDT | 95.00 | 5.75 | 5.30 | 5.60 | 0.00 | - | 4 | 134 | 31.21% |
| SCHW260116C00100000 | 2024-04-29 11:07AM EDT | 100.00 | 4.72 | 4.15 | 4.45 | 0.00 | - | 2 | 271 | 30.61% |
| SCHW260116C00105000 | 2024-04-30 10:18AM EDT | 105.00 | 3.00 | 3.20 | 3.55 | -0.18 | -5.66% | 1 | 1,144 | 30.21% |
| SCHW260116C00110000 | 2024-04-22 3:42PM EDT | 110.00 | 2.75 | 2.49 | 2.87 | 0.00 | - | - | 2 | 30.04% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW260116P00025000 | 2024-04-19 3:34PM EDT | 25.00 | 0.34 | 0.02 | 0.94 | 0.00 | - | 8 | 222 | 56.23% |
| SCHW260116P00027500 | 2024-04-15 11:32AM EDT | 27.50 | 0.32 | 0.32 | 0.64 | 0.00 | - | 4 | 165 | 47.46% |
| SCHW260116P00030000 | 2024-04-17 3:34PM EDT | 30.00 | 0.43 | 0.23 | 1.77 | 0.00 | - | 10 | 115 | 56.29% |
| SCHW260116P00032500 | 2024-04-15 10:13AM EDT | 32.50 | 0.70 | 0.50 | 1.89 | 0.00 | - | 1 | 30 | 52.98% |
| SCHW260116P00035000 | 2024-04-18 3:25PM EDT | 35.00 | 0.86 | 0.65 | 2.02 | 0.00 | - | 1 | 635 | 49.95% |
| SCHW260116P00037500 | 2024-04-10 9:54AM EDT | 37.50 | 1.08 | 0.74 | 2.18 | 0.00 | - | 1 | 44 | 47.27% |
| SCHW260116P00040000 | 2024-04-29 2:14PM EDT | 40.00 | 1.05 | 0.94 | 1.20 | 0.00 | - | 10 | 331 | 36.54% |
| SCHW260116P00042500 | 2024-04-02 11:41AM EDT | 42.50 | 1.68 | 1.15 | 1.48 | 0.00 | - | 2 | 791 | 35.65% |
| SCHW260116P00045000 | 2024-04-22 2:50PM EDT | 45.00 | 1.52 | 1.41 | 1.77 | 0.00 | - | 1 | 696 | 34.57% |
| SCHW260116P00047500 | 2024-04-30 11:30AM EDT | 47.50 | 1.85 | 1.75 | 1.88 | +0.06 | +3.35% | 1 | 229 | 32.29% |
| SCHW260116P00050000 | 2024-04-29 2:09PM EDT | 50.00 | 2.16 | 2.11 | 2.34 | 0.00 | - | 1 | 4,694 | 31.85% |
| SCHW260116P00052500 | 2024-04-12 12:14PM EDT | 52.50 | 3.55 | 2.53 | 2.91 | 0.00 | - | 14 | 421 | 31.59% |
| SCHW260116P00055000 | 2024-04-29 10:30AM EDT | 55.00 | 2.90 | 3.00 | 3.35 | 0.00 | - | 1 | 2,348 | 30.49% |
| SCHW260116P00057500 | 2024-04-24 1:16PM EDT | 57.50 | 3.45 | 3.55 | 3.75 | 0.00 | - | 8 | 62 | 29.08% |
| SCHW260116P00060000 | 2024-04-25 2:32PM EDT | 60.00 | 4.12 | 4.15 | 4.50 | 0.00 | - | 5 | 818 | 28.75% |
| SCHW260116P00062500 | 2024-04-29 3:15PM EDT | 62.50 | 4.75 | 4.85 | 5.05 | 0.00 | - | 1 | 360 | 27.50% |
| SCHW260116P00065000 | 2024-04-23 12:55PM EDT | 65.00 | 5.55 | 5.30 | 6.75 | 0.00 | - | 1 | 785 | 29.52% |
| SCHW260116P00067500 | 2024-04-26 2:24PM EDT | 67.50 | 6.26 | 6.50 | 6.70 | 0.00 | - | 4 | 202 | 26.09% |
| SCHW260116P00070000 | 2024-04-29 3:15PM EDT | 70.00 | 7.23 | 7.40 | 7.85 | 0.00 | - | 240 | 220 | 25.93% |
| SCHW260116P00072500 | 2024-04-22 3:19PM EDT | 72.50 | 8.40 | 8.40 | 9.30 | 0.00 | - | 3 | 308 | 26.31% |
| SCHW260116P00075000 | 2024-04-25 3:21PM EDT | 75.00 | 9.35 | 8.65 | 10.75 | 0.00 | - | 3 | 269 | 26.41% |
| SCHW260116P00077500 | 2024-04-22 2:35PM EDT | 77.50 | 10.60 | 9.90 | 11.45 | 0.00 | - | 6 | 56 | 24.32% |
| SCHW260116P00080000 | 2024-04-24 9:40AM EDT | 80.00 | 12.00 | 11.70 | 12.70 | 0.00 | - | 4 | 14 | 23.41% |
| SCHW260116P00085000 | 2024-04-01 3:54PM EDT | 85.00 | 16.35 | 14.40 | 15.50 | 0.00 | - | 1 | 205 | 21.58% |
| SCHW260116P00090000 | 2024-04-02 1:04PM EDT | 90.00 | 20.81 | 18.20 | 19.05 | 0.00 | - | 1 | 1 | 20.69% |
