La bourse ferme dans 4 h 23 min
CAC 40
8 018,91 +61,34 (+0,77 %) Euro Stoxx 50
4 959,97 +38,49 (+0,78 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0006 (+0,05 %) Gold future
2 328,70 +20,10 (+0,87 %) Bitcoin EUR
59 690,63 +526,11 (+0,89 %)
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
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510C00061000 | 2024-05-03 3:36PM EDT | 61.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SCHW240510C00063000 | 2024-04-02 1:29PM EDT | 63.00 | 8.49 | 10.40 | 14.15 | 0.00 | - | - | 5 | 162.21% |
| SCHW240510C00064000 | 2024-04-11 12:36PM EDT | 64.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SCHW240510C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240510C00066000 | 2024-04-18 3:37PM EDT | 66.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCHW240510C00067000 | 2024-05-03 3:49PM EDT | 67.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SCHW240510C00068000 | 2024-04-29 10:18AM EDT | 68.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCHW240510C00069000 | 2024-05-02 9:36AM EDT | 69.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SCHW240510C00070000 | 2024-05-03 3:53PM EDT | 70.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| SCHW240510C00071000 | 2024-05-03 3:33PM EDT | 71.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 65 | 141 | 0.00% |
| SCHW240510C00072000 | 2024-05-03 3:20PM EDT | 72.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| SCHW240510C00073000 | 2024-05-03 3:49PM EDT | 73.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SCHW240510C00074000 | 2024-05-03 3:28PM EDT | 74.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 428 | 0.00% |
| SCHW240510C00075000 | 2024-05-03 3:57PM EDT | 75.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,404 | 4,291 | 0.00% |
| SCHW240510C00076000 | 2024-05-03 3:56PM EDT | 76.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,949 | 0 | 0.00% |
| SCHW240510C00077000 | 2024-05-03 3:56PM EDT | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| SCHW240510C00078000 | 2024-05-03 3:49PM EDT | 78.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| SCHW240510C00079000 | 2024-05-03 3:19PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 6.25% |
| SCHW240510C00080000 | 2024-05-03 3:55PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| SCHW240510C00081000 | 2024-05-03 1:05PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 12.50% |
| SCHW240510C00082000 | 2024-05-02 3:21PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 386 | 12.50% |
| SCHW240510C00085000 | 2024-04-15 9:40AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240510P00050000 | 2024-04-26 2:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 502 | 50.00% |
| SCHW240510P00055000 | 2024-04-22 3:58PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SCHW240510P00059000 | 2024-04-22 3:58PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SCHW240510P00060000 | 2024-05-03 12:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 50.00% |
| SCHW240510P00061000 | 2024-04-22 3:57PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SCHW240510P00062000 | 2024-04-22 3:56PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| SCHW240510P00063000 | 2024-04-30 3:11PM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 50.00% |
| SCHW240510P00064000 | 2024-05-03 11:01AM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 63 | 25.00% |
| SCHW240510P00065000 | 2024-05-02 1:10PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| SCHW240510P00066000 | 2024-05-03 3:28PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SCHW240510P00067000 | 2024-05-01 12:55PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 25.00% |
| SCHW240510P00068000 | 2024-05-03 3:53PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 25.00% |
| SCHW240510P00069000 | 2024-05-03 3:53PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SCHW240510P00070000 | 2024-05-03 3:54PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 566 | 12.50% |
| SCHW240510P00071000 | 2024-05-03 3:54PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 456 | 12.50% |
| SCHW240510P00072000 | 2024-05-03 2:26PM EDT | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 567 | 12.50% |
| SCHW240510P00073000 | 2024-05-03 3:33PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 98 | 432 | 12.50% |
| SCHW240510P00074000 | 2024-05-03 3:55PM EDT | 74.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| SCHW240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 640 | 1,556 | 3.13% |
| SCHW240510P00076000 | 2024-05-03 3:49PM EDT | 76.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 288 | 217 | 0.20% |
| SCHW240510P00077000 | 2024-05-03 2:16PM EDT | 77.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SCHW240510P00078000 | 2024-04-30 9:33AM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCHW240510P00082000 | 2024-04-29 10:26AM EDT | 82.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SCHW240510P00086000 | 2024-04-29 10:15AM EDT | 86.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
