La bourse est fermée
Dow Jones
39 820,39 +262,28 (+0,66 %) Nasdaq
16 721,82 +210,64 (+1,28 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0878 +0,0057 (+0,52 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 216,73 +3 796,79 (+6,73 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00055000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 21.25 | 23.05 | 23.80 | 0.00 | - | 4 | 0 | 205.08% |
| SCHW240621C00055000 | 2024-05-15 9:34AM EDT | 2024-06-21 | 23.50 | 23.35 | 23.75 | +1.00 | +4.44% | 32 | 651 | 64.94% |
| SCHW240719C00055000 | 2024-05-13 10:26AM EDT | 2024-07-19 | 21.29 | 23.65 | 24.15 | 0.00 | - | 2 | 477 | 59.42% |
| SCHW240920C00055000 | 2024-05-09 10:19AM EDT | 2024-09-20 | 22.28 | 24.05 | 24.50 | 0.00 | - | 1 | 108 | 51.22% |
| SCHW241018C00055000 | 2024-05-13 3:17PM EDT | 2024-10-18 | 21.24 | 23.10 | 25.00 | 0.00 | - | 2 | 7 | 51.81% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 18.15 | 20.70 | 0.00 | - | 4 | 43 | 0.00% |
| SCHW241220C00055000 | 2024-05-15 9:34AM EDT | 2024-12-20 | 25.00 | 24.90 | 25.20 | +0.88 | +3.65% | 1 | 86 | 45.45% |
| SCHW250117C00055000 | 2024-05-15 9:34AM EDT | 2025-01-17 | 25.50 | 25.40 | 25.60 | +1.00 | +4.08% | 5 | 4,058 | 45.81% |
| SCHW250620C00055000 | 2024-04-22 11:09AM EDT | 2025-06-20 | 23.32 | 26.75 | 27.10 | 0.00 | - | 1 | 680 | 43.95% |
| SCHW251219C00055000 | 2024-05-14 12:27PM EDT | 2025-12-19 | 27.01 | 28.10 | 28.65 | 0.00 | - | 1 | 443 | 42.66% |
| SCHW260116C00055000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 28.79 | 28.50 | 29.05 | +1.54 | +5.65% | 3 | 907 | 43.18% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00055000 | 2024-05-10 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 86 | 202.34% |
| SCHW240524P00055000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.22 | 0.00 | - | 12 | 15 | 108.59% |
| SCHW240531P00055000 | 2024-05-13 1:24PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | 0.00 | - | 400 | 400 | 74.22% |
| SCHW240621P00055000 | 2024-05-14 3:15PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.20 | 0.00 | - | 3 | 2,943 | 56.45% |
| SCHW240719P00055000 | 2024-05-14 12:52PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.11 | 0.00 | - | 70 | 445 | 42.29% |
| SCHW240920P00055000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.22 | 0.00 | - | 85 | 4,584 | 34.13% |
| SCHW241018P00055000 | 2024-04-30 10:48AM EDT | 2024-10-18 | 0.53 | 0.29 | 0.33 | 0.00 | - | 1 | 607 | 33.55% |
| SCHW241115P00055000 | 2024-05-13 1:16PM EDT | 2024-11-15 | 0.55 | 0.41 | 0.46 | 0.00 | - | 11 | 294 | 33.23% |
| SCHW241220P00055000 | 2024-05-15 1:41PM EDT | 2024-12-20 | 0.59 | 0.55 | 0.59 | -0.05 | -7.81% | 81 | 823 | 32.30% |
| SCHW250117P00055000 | 2024-05-15 2:05PM EDT | 2025-01-17 | 0.76 | 0.72 | 0.79 | -0.11 | -12.64% | 62 | 7,471 | 32.78% |
| SCHW250321P00055000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 1.08 | 0.98 | 1.19 | -0.12 | -10.00% | 30 | 53 | 32.85% |
| SCHW250620P00055000 | 2024-05-14 3:38PM EDT | 2025-06-20 | 1.60 | 1.49 | 1.65 | -0.09 | -5.33% | 30 | 1,945 | 32.02% |
| SCHW251219P00055000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 2.71 | 2.26 | 2.54 | 0.00 | - | 20 | 241 | 30.96% |
| SCHW260116P00055000 | 2024-04-29 10:30AM EDT | 2026-01-16 | 2.90 | 2.39 | 2.65 | 0.00 | - | 1 | 2,348 | 30.73% |
