La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 330,44 -1 928,48 (-3,31 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00035000 | 2024-05-07 9:40AM EDT | 35.00 | 41.68 | 39.10 | 43.00 | 0.00 | - | 3 | 0 | 473.44% |
| SCHW240517C00040000 | 2024-05-08 1:55PM EDT | 40.00 | 36.60 | 34.10 | 37.90 | 0.00 | - | 10 | 10 | 398.73% |
| SCHW240517C00045000 | 2024-05-08 3:03PM EDT | 45.00 | 30.95 | 29.45 | 32.95 | 0.00 | - | 100 | 0 | 179.69% |
| SCHW240517C00047500 | 2024-05-08 3:03PM EDT | 47.50 | 27.80 | 26.75 | 30.55 | 0.00 | - | 35 | 0 | 146.09% |
| SCHW240517C00050000 | 2024-05-08 3:03PM EDT | 50.00 | 25.65 | 24.35 | 27.95 | 0.00 | - | 125 | 0 | 131.25% |
| SCHW240517C00055000 | 2024-05-08 3:03PM EDT | 55.00 | 21.25 | 19.20 | 22.50 | 0.00 | - | 100 | 0 | 217.77% |
| SCHW240517C00057500 | 2024-05-08 3:03PM EDT | 57.50 | 18.65 | 16.75 | 20.00 | 0.00 | - | 80 | 0 | 195.70% |
| SCHW240517C00060000 | 2024-05-08 3:03PM EDT | 60.00 | 16.20 | 14.25 | 18.00 | 0.00 | - | 125 | 0 | 70.31% |
| SCHW240517C00062500 | 2024-05-08 1:55PM EDT | 62.50 | 13.80 | 11.70 | 14.10 | 0.00 | - | 100 | 0 | 110.35% |
| SCHW240517C00065000 | 2024-05-09 2:32PM EDT | 65.00 | 10.79 | 9.50 | 11.55 | 0.00 | - | 2 | 9 | 90.63% |
| SCHW240517C00067000 | 2024-05-10 11:26AM EDT | 67.00 | 8.55 | 7.30 | 11.00 | -0.15 | -1.72% | 1 | 1 | 132.67% |
| SCHW240517C00067500 | 2024-05-10 3:54PM EDT | 67.50 | 8.80 | 6.70 | 9.20 | +0.48 | +5.77% | 18 | 46 | 81.25% |
| SCHW240517C00068000 | 2024-05-10 11:26AM EDT | 68.00 | 7.55 | 6.30 | 10.00 | -0.20 | -2.58% | 1 | 1 | 123.83% |
| SCHW240517C00069000 | 2024-05-08 12:49PM EDT | 69.00 | 7.10 | 5.25 | 8.95 | 0.00 | - | 1 | 0 | 113.38% |
| SCHW240517C00070000 | 2024-05-10 2:48PM EDT | 70.00 | 6.10 | 5.75 | 8.20 | +0.03 | +0.49% | 1 | 75 | 73.73% |
| SCHW240517C00071000 | 2024-05-10 2:36PM EDT | 71.00 | 4.50 | 3.95 | 6.55 | -0.38 | -7.79% | 1 | 8 | 83.79% |
| SCHW240517C00072000 | 2024-05-09 2:16PM EDT | 72.00 | 3.85 | 4.00 | 4.50 | 0.00 | - | 1 | 1 | 41.99% |
| SCHW240517C00072500 | 2024-05-10 3:30PM EDT | 72.50 | 3.62 | 3.60 | 4.15 | +0.24 | +7.10% | 10 | 2,831 | 43.75% |
| SCHW240517C00073000 | 2024-05-09 2:31PM EDT | 73.00 | 3.00 | 3.15 | 5.40 | 0.00 | - | 1 | 106 | 58.45% |
| SCHW240517C00074000 | 2024-05-10 3:07PM EDT | 74.00 | 2.37 | 2.33 | 3.10 | -0.12 | -4.82% | 77 | 403 | 44.82% |
| SCHW240517C00075000 | 2024-05-10 3:51PM EDT | 75.00 | 1.57 | 1.58 | 1.65 | +0.31 | +24.60% | 225 | 5,032 | 23.93% |
| SCHW240517C00076000 | 2024-05-10 3:59PM EDT | 76.00 | 1.01 | 0.94 | 0.99 | +0.27 | +36.49% | 1,224 | 832 | 22.22% |
| SCHW240517C00077000 | 2024-05-10 3:59PM EDT | 77.00 | 0.52 | 0.48 | 0.54 | +0.06 | +13.04% | 964 | 503 | 21.68% |
| SCHW240517C00077500 | 2024-05-10 3:47PM EDT | 77.50 | 0.33 | 0.33 | 0.37 | +0.02 | +6.45% | 134 | 1,521 | 21.19% |
| SCHW240517C00078000 | 2024-05-10 3:44PM EDT | 78.00 | 0.25 | 0.22 | 0.26 | +0.06 | +31.58% | 153 | 419 | 21.39% |
| SCHW240517C00079000 | 2024-05-10 3:44PM EDT | 79.00 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 55 | 239 | 21.68% |
| SCHW240517C00080000 | 2024-05-10 3:56PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 136 | 1,736 | 21.88% |
| SCHW240517C00081000 | 2024-05-10 1:42PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 79 | 22.27% |
| SCHW240517C00082000 | 2024-05-09 3:48PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 350 | 372 | 26.17% |
| SCHW240517C00082500 | 2024-05-09 12:53PM EDT | 82.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 29 | 27.74% |
| SCHW240517C00083000 | 2024-05-10 3:11PM EDT | 83.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 65 | 46.97% |
| SCHW240517C00084000 | 2024-05-06 3:53PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 279 | 279 | 38.09% |
| SCHW240517C00085000 | 2024-05-06 3:07PM EDT | 85.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 14 | 160 | 58.01% |
| SCHW240517C00090000 | 2024-04-16 3:41PM EDT | 90.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 100.29% |
| SCHW240517C00095000 | 2024-03-25 2:29PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 107.23% |
| SCHW240517C00100000 | 2024-04-08 2:05PM EDT | 100.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 3 | 132.13% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00045000 | 2024-04-04 2:14PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 165.63% |
| SCHW240517P00047500 | 2024-05-01 10:31AM EDT | 47.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 200 | 201 | 267.77% |
| SCHW240517P00050000 | 2024-05-08 12:16PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 834 | 117.19% |
| SCHW240517P00055000 | 2024-05-10 2:29PM EDT | 55.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 87 | 114.06% |
| SCHW240517P00057500 | 2024-05-10 10:12AM EDT | 57.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 329 | 78.13% |
| SCHW240517P00060000 | 2024-05-08 12:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 705 | 62.50% |
| SCHW240517P00062000 | 2024-05-09 12:13PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 470 | 969 | 53.13% |
| SCHW240517P00062500 | 2024-05-10 12:15PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 996 | 53.13% |
| SCHW240517P00063000 | 2024-05-10 10:01AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 618 | 50.00% |
| SCHW240517P00064000 | 2024-05-10 3:58PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 23 | 50.00% |
| SCHW240517P00065000 | 2024-05-10 2:20PM EDT | 65.00 | 0.01 | 0.01 | 0.15 | -0.01 | -50.00% | 2 | 2,492 | 62.11% |
| SCHW240517P00066000 | 2024-05-07 9:30AM EDT | 66.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 11 | 59.57% |
| SCHW240517P00067000 | 2024-05-09 12:31PM EDT | 67.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 28 | 44.14% |
| SCHW240517P00067500 | 2024-05-10 3:29PM EDT | 67.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 42 | 1,139 | 42.19% |
| SCHW240517P00068000 | 2024-05-10 2:34PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 37 | 39.84% |
| SCHW240517P00069000 | 2024-05-09 10:33AM EDT | 69.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 66 | 37.11% |
| SCHW240517P00070000 | 2024-05-10 2:05PM EDT | 70.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 32 | 2,639 | 32.42% |
| SCHW240517P00071000 | 2024-05-10 2:30PM EDT | 71.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 34 | 593 | 28.91% |
| SCHW240517P00072000 | 2024-05-10 3:58PM EDT | 72.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 149 | 397 | 25.98% |
| SCHW240517P00072500 | 2024-05-10 3:20PM EDT | 72.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 65 | 1,276 | 24.81% |
| SCHW240517P00073000 | 2024-05-10 3:55PM EDT | 73.00 | 0.11 | 0.10 | 0.13 | -0.10 | -47.62% | 250 | 465 | 24.32% |
| SCHW240517P00074000 | 2024-05-10 3:44PM EDT | 74.00 | 0.23 | 0.19 | 0.24 | -0.15 | -39.47% | 122 | 801 | 22.75% |
| SCHW240517P00075000 | 2024-05-10 3:51PM EDT | 75.00 | 0.39 | 0.41 | 0.44 | -0.27 | -40.91% | 176 | 1,365 | 21.24% |
| SCHW240517P00076000 | 2024-05-10 3:59PM EDT | 76.00 | 0.75 | 0.76 | 0.81 | -0.41 | -35.34% | 627 | 693 | 20.56% |
| SCHW240517P00077000 | 2024-05-10 3:57PM EDT | 77.00 | 1.28 | 1.31 | 1.35 | -0.41 | -24.26% | 71 | 236 | 19.63% |
| SCHW240517P00077500 | 2024-05-10 11:23AM EDT | 77.50 | 1.75 | 0.34 | 1.73 | +0.01 | +0.57% | 3 | 33 | 20.31% |
| SCHW240517P00078000 | 2024-05-09 11:19AM EDT | 78.00 | 2.19 | 1.82 | 2.16 | 0.00 | - | 20 | 20 | 21.68% |
| SCHW240517P00079000 | 2024-05-06 10:23AM EDT | 79.00 | 2.97 | 1.79 | 3.15 | 0.00 | - | - | 7 | 27.64% |
| SCHW240517P00080000 | 2024-04-23 10:04AM EDT | 80.00 | 5.60 | 2.68 | 4.95 | 0.00 | - | 2 | 0 | 59.08% |
| SCHW240517P00081000 | 2024-05-08 10:49AM EDT | 81.00 | 5.45 | 3.70 | 6.90 | 0.00 | - | - | 3 | 91.94% |
| SCHW240517P00082000 | 2024-05-06 1:53PM EDT | 82.00 | 5.61 | 4.75 | 7.90 | 0.00 | - | - | 0 | 51.66% |
