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’achatpour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220812C00057000 | 2022-07-28 2:03PM EDT | 57.00 | 10.05 | 12.75 | 13.05 | 0.00 | - | - | 1 | 126.95% |
| SCHW220812C00061000 | 2022-07-27 2:30PM EDT | 61.00 | 2.14 | 8.70 | 9.05 | 0.00 | - | 12 | 83 | 91.02% |
| SCHW220812C00062000 | 2022-07-29 12:10PM EDT | 62.00 | 7.45 | 7.70 | 8.10 | 0.00 | - | 50 | 19 | 89.26% |
| SCHW220812C00063000 | 2022-08-10 11:58AM EDT | 63.00 | 6.40 | 6.80 | 7.10 | -0.25 | -3.76% | 1 | 29 | 50.00% |
| SCHW220812C00064000 | 2022-08-10 2:24PM EDT | 64.00 | 5.78 | 5.75 | 6.10 | +1.32 | +29.60% | 1 | 43 | 70.31% |
| SCHW220812C00065000 | 2022-08-10 11:19AM EDT | 65.00 | 4.18 | 4.80 | 5.05 | -0.20 | -4.57% | 3 | 59 | 55.47% |
| SCHW220812C00066000 | 2022-08-10 10:08AM EDT | 66.00 | 3.79 | 3.75 | 4.05 | +1.08 | +39.85% | 2 | 43 | 46.48% |
| SCHW220812C00066500 | 2022-08-10 10:41AM EDT | 66.50 | 2.86 | 3.30 | 3.60 | +0.80 | +38.83% | 2 | 65 | 46.29% |
| SCHW220812C00067000 | 2022-08-10 9:37AM EDT | 67.00 | 2.49 | 2.83 | 3.10 | +0.64 | +34.59% | 1 | 29 | 41.21% |
| SCHW220812C00067500 | 2022-08-10 10:44AM EDT | 67.50 | 1.92 | 2.31 | 2.54 | -0.30 | -13.51% | 18 | 25 | 31.45% |
| SCHW220812C00068000 | 2022-08-10 3:42PM EDT | 68.00 | 1.91 | 1.75 | 2.06 | +0.82 | +75.23% | 7 | 1,470 | 28.13% |
| SCHW220812C00069000 | 2022-08-10 3:59PM EDT | 69.00 | 1.11 | 1.01 | 1.13 | +0.50 | +81.97% | 419 | 284 | 21.19% |
| SCHW220812C00070000 | 2022-08-10 2:29PM EDT | 70.00 | 0.44 | 0.44 | 0.59 | +0.10 | +29.41% | 226 | 307 | 24.51% |
| SCHW220812C00071000 | 2022-08-10 1:37PM EDT | 71.00 | 0.13 | 0.14 | 0.22 | -0.01 | -7.14% | 24 | 570 | 23.93% |
| SCHW220812C00072000 | 2022-08-10 1:13PM EDT | 72.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 52 | 127 | 24.41% |
| SCHW220812C00073000 | 2022-08-08 3:47PM EDT | 73.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 26 | 31 | 36.52% |
| SCHW220812C00074000 | 2022-08-05 9:30AM EDT | 74.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 3 | 124 | 41.60% |
| SCHW220812C00075000 | 2022-08-05 11:58AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 73 | 44.53% |
| SCHW220812C00076000 | 2022-08-08 10:20AM EDT | 76.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 51.17% |
| SCHW220812C00090000 | 2022-07-08 11:26AM EDT | 90.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 141.41% |
Options de ventepour12 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW220812P00040000 | 2022-07-19 2:15PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 32 | 270.31% |
| SCHW220812P00045000 | 2022-07-15 12:19PM EDT | 45.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 2 | 231.25% |
| SCHW220812P00050000 | 2022-08-01 1:04PM EDT | 50.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 191.80% |
| SCHW220812P00051000 | 2022-07-05 9:30AM EDT | 51.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SCHW220812P00052000 | 2022-07-25 3:07PM EDT | 52.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 175.00% |
| SCHW220812P00054000 | 2022-07-29 3:38PM EDT | 54.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 8 | 154.69% |
| SCHW220812P00055000 | 2022-08-03 3:54PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 7 | 109.38% |
| SCHW220812P00056000 | 2022-08-02 9:38AM EDT | 56.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 127.34% |
| SCHW220812P00057000 | 2022-07-12 2:32PM EDT | 57.00 | 1.15 | 0.00 | 0.23 | 0.00 | - | - | 1 | 128.13% |
| SCHW220812P00058000 | 2022-08-04 2:57PM EDT | 58.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 72 | 97.66% |
| SCHW220812P00059000 | 2022-08-05 2:16PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 72 | 79.69% |
| SCHW220812P00060000 | 2022-08-05 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 68 | 73.44% |
| SCHW220812P00061000 | 2022-08-04 11:15AM EDT | 61.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 201 | 65.63% |
| SCHW220812P00061500 | 2022-08-04 11:41AM EDT | 61.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 924 | 920 | 59.38% |
| SCHW220812P00062000 | 2022-08-04 12:48PM EDT | 62.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 380 | 380 | 51.56% |
| SCHW220812P00062500 | 2022-08-10 2:46PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,237 | 53.13% |
| SCHW220812P00063000 | 2022-08-10 9:59AM EDT | 63.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 1,077 | 62.89% |
| SCHW220812P00064000 | 2022-08-10 3:47PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 2,398 | 47.27% |
| SCHW220812P00065000 | 2022-08-10 12:53PM EDT | 65.00 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 3 | 179 | 50.20% |
| SCHW220812P00066000 | 2022-08-10 2:35PM EDT | 66.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 119 | 69 | 35.16% |
| SCHW220812P00066500 | 2022-08-10 3:33PM EDT | 66.50 | 0.03 | 0.02 | 0.03 | -0.35 | -92.11% | 565 | 15 | 31.64% |
| SCHW220812P00067000 | 2022-08-10 2:03PM EDT | 67.00 | 0.07 | 0.03 | 0.05 | -0.38 | -84.44% | 40 | 86 | 30.66% |
| SCHW220812P00067500 | 2022-08-10 3:24PM EDT | 67.50 | 0.09 | 0.06 | 0.11 | -0.36 | -80.00% | 394 | 63 | 32.23% |
| SCHW220812P00068000 | 2022-08-10 3:49PM EDT | 68.00 | 0.13 | 0.10 | 0.15 | -0.68 | -83.95% | 133 | 211 | 30.27% |
| SCHW220812P00069000 | 2022-08-10 3:56PM EDT | 69.00 | 0.35 | 0.26 | 0.42 | -0.74 | -67.89% | 37 | 126 | 32.03% |
| SCHW220812P00070000 | 2022-08-10 2:12PM EDT | 70.00 | 0.90 | 0.71 | 0.80 | -0.96 | -51.61% | 2 | 62 | 30.42% |
© 2022 Yahoo. Tous droits réservés.
