The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
74,30+3,90 (+5,54 %)
À la clôture : 4:00PM EDT
74,30 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Échanges après Bourse : 07:59PM EDT
Options d’achatpour24 septembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW210924C00060000 | 2021-09-10 1:01PM EDT | 60.00 | 12.48 | 13.95 | 14.80 | 0.00 | - | 1 | 1 | 210.94% |
| SCHW210924C00065000 | 2021-09-23 12:35PM EDT | 65.00 | 8.66 | 8.85 | 9.80 | +4.63 | +114.89% | 2 | 0 | 118.75% |
| SCHW210924C00067000 | 2021-09-20 3:54PM EDT | 67.00 | 2.28 | 6.95 | 7.80 | 0.00 | - | 3 | 0 | 115.23% |
| SCHW210924C00068000 | 2021-09-22 12:18PM EDT | 68.00 | 2.75 | 6.15 | 6.45 | 0.00 | - | 1 | 120 | 50.00% |
| SCHW210924C00069000 | 2021-09-23 11:21AM EDT | 69.00 | 3.97 | 5.05 | 5.75 | +1.70 | +74.89% | 3 | 77 | 93.36% |
| SCHW210924C00070000 | 2021-09-23 12:38PM EDT | 70.00 | 3.70 | 3.80 | 4.80 | +2.41 | +186.82% | 3 | 97 | 128.52% |
| SCHW210924C00071000 | 2021-09-23 3:13PM EDT | 71.00 | 3.12 | 3.25 | 3.50 | +2.71 | +660.98% | 24 | 374 | 59.77% |
| SCHW210924C00072000 | 2021-09-23 3:09PM EDT | 72.00 | 2.18 | 2.07 | 2.60 | +1.87 | +603.23% | 59 | 261 | 70.90% |
| SCHW210924C00073000 | 2021-09-23 3:57PM EDT | 73.00 | 1.40 | 1.21 | 1.56 | +1.31 | +1,455.56% | 50 | 69 | 47.66% |
| SCHW210924C00074000 | 2021-09-23 3:46PM EDT | 74.00 | 0.49 | 0.48 | 0.78 | +0.40 | +444.44% | 281 | 30 | 39.94% |
| SCHW210924C00075000 | 2021-09-23 3:52PM EDT | 75.00 | 0.16 | 0.15 | 0.25 | +0.15 | +1,500.00% | 154 | 138 | 33.79% |
| SCHW210924C00076000 | 2021-09-23 3:52PM EDT | 76.00 | 0.04 | 0.03 | 0.09 | -0.06 | -60.00% | 11 | 100 | 37.31% |
| SCHW210924C00077000 | 2021-09-23 12:22PM EDT | 77.00 | 0.05 | 0.00 | 0.11 | +0.03 | +150.00% | 1 | 35 | 54.69% |
| SCHW210924C00078000 | 2021-09-20 12:06AM EDT | 78.00 | 0.03 | - | 0.19 | 0.00 | - | - | 10 | 79.49% |
| SCHW210924C00079000 | 2021-09-08 2:09PM EDT | 79.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 1 | 175.78% |
| SCHW210924C00080000 | 2021-09-23 12:40PM EDT | 80.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 2 | 148 | 65.63% |
Options de ventepour24 septembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW210924P00040000 | 2021-09-02 2:42PM EDT | 40.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 0 | 532.81% |
| SCHW210924P00045000 | 2021-09-20 12:06AM EDT | 45.00 | 0.11 | - | 0.18 | 0.00 | - | - | 50 | 510.16% |
| SCHW210924P00050000 | 2021-08-18 3:05PM EDT | 50.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | - | 1 | 385.94% |
| SCHW210924P00060000 | 2021-09-22 3:15PM EDT | 60.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 12 | 234 | 162.50% |
| SCHW210924P00061000 | 2021-09-08 12:28PM EDT | 61.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 197.66% |
| SCHW210924P00062000 | 2021-09-23 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 3 | 23 | 185.94% |
| SCHW210924P00063000 | 2021-09-23 11:29AM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 158.59% |
| SCHW210924P00064000 | 2021-09-20 2:08PM EDT | 64.00 | 0.27 | 0.00 | 0.16 | 0.00 | - | 24 | 47 | 157.81% |
| SCHW210924P00065000 | 2021-09-23 1:30PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 29 | 78 | 106.25% |
| SCHW210924P00066000 | 2021-09-22 2:19PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 207 | 221 | 107.81% |
| SCHW210924P00067000 | 2021-09-23 3:51PM EDT | 67.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 34 | 122 | 100.78% |
| SCHW210924P00068000 | 2021-09-22 3:14PM EDT | 68.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 8 | 152 | 85.94% |
| SCHW210924P00069000 | 2021-09-23 11:25AM EDT | 69.00 | 0.04 | 0.01 | 0.05 | -0.22 | -84.62% | 29 | 298 | 74.22% |
| SCHW210924P00070000 | 2021-09-23 3:13PM EDT | 70.00 | 0.05 | 0.02 | 0.09 | -0.47 | -90.38% | 5 | 81 | 69.53% |
| SCHW210924P00071000 | 2021-09-23 3:25PM EDT | 71.00 | 0.06 | 0.02 | 0.10 | -0.64 | -91.43% | 50 | 250 | 57.03% |
| SCHW210924P00072000 | 2021-09-23 3:47PM EDT | 72.00 | 0.09 | 0.04 | 0.13 | -1.61 | -94.71% | 38 | 223 | 52.93% |
| SCHW210924P00073000 | 2021-09-23 3:13PM EDT | 73.00 | 0.19 | 0.08 | 0.24 | -3.45 | -94.78% | 73 | 66 | 46.09% |
| SCHW210924P00074000 | 2021-09-23 3:57PM EDT | 74.00 | 0.41 | 0.28 | 0.47 | -3.09 | -88.29% | 22 | 17 | 39.26% |
| SCHW210924P00075000 | 2021-09-23 2:04PM EDT | 75.00 | 0.91 | 0.71 | 1.22 | -5.82 | -86.48% | 48 | 116 | 52.83% |
| SCHW210924P00076000 | 2021-09-17 11:09AM EDT | 76.00 | 5.80 | 1.63 | 2.25 | 0.00 | - | 20 | 21 | 52.73% |
| SCHW210924P00077000 | 2021-09-20 12:06AM EDT | 77.00 | 6.67 | 2.34 | 3.25 | 0.00 | - | - | 1 | 52.54% |
