La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 420,30 +34,80 (+1,46 %) Bitcoin EUR
61 559,32 +1 630,94 (+2,72 %)
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 :
Prix d’exercice:62.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00062500 | 2024-05-08 1:55PM EDT | 2024-05-17 | 13.80 | 14.60 | 18.40 | 0.00 | - | 10 | 0 | 272.66% |
| SCHW240621C00062500 | 2024-05-17 1:06PM EDT | 2024-06-21 | 16.95 | 15.45 | 17.85 | +0.71 | +4.37% | 2 | 1,132 | 50.93% |
| SCHW240920C00062500 | 2024-05-15 11:30AM EDT | 2024-09-20 | 17.05 | 16.55 | 17.85 | 0.00 | - | 1 | 428 | 41.41% |
| SCHW241018C00062500 | 2024-05-17 12:07PM EDT | 2024-10-18 | 18.20 | 17.10 | 18.40 | +0.66 | +3.76% | 1 | 44 | 42.02% |
| SCHW241115C00062500 | 2024-05-06 9:38AM EDT | 2024-11-15 | 16.00 | 18.35 | 18.80 | 0.00 | - | 2 | 160 | 41.50% |
| SCHW241220C00062500 | 2024-05-13 3:42PM EDT | 2024-12-20 | 15.50 | 17.55 | 19.85 | 0.00 | - | 1 | 128 | 44.43% |
| SCHW250117C00062500 | 2024-05-17 12:36PM EDT | 2025-01-17 | 19.75 | 18.45 | 20.70 | +2.50 | +14.49% | 1 | 1,103 | 46.45% |
| SCHW250620C00062500 | 2024-04-26 11:06AM EDT | 2025-06-20 | 18.20 | 20.40 | 21.70 | 0.00 | - | 7 | 45 | 40.53% |
| SCHW251219C00062500 | 2024-05-16 9:30AM EDT | 2025-12-19 | 22.90 | 22.80 | 24.80 | 0.00 | - | 1 | 671 | 43.73% |
| SCHW260116C00062500 | 2024-05-08 10:14AM EDT | 2026-01-16 | 20.69 | 21.75 | 24.05 | 0.00 | - | 1 | 145 | 40.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00062500 | 2024-05-14 11:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 893 | 240.63% |
| SCHW240621P00062500 | 2024-05-17 3:32PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 10 | 4,767 | 37.70% |
| SCHW240719P00062500 | 2024-05-17 1:59PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.22 | -0.01 | -5.56% | 1 | 1,551 | 34.08% |
| SCHW240920P00062500 | 2024-05-15 9:33AM EDT | 2024-09-20 | 0.50 | 0.38 | 0.52 | 0.00 | - | 1 | 1,708 | 29.52% |
| SCHW241018P00062500 | 2024-05-15 2:35PM EDT | 2024-10-18 | 0.75 | 0.61 | 0.71 | 0.00 | - | 27 | 419 | 29.08% |
| SCHW241115P00062500 | 2024-05-16 10:30AM EDT | 2024-11-15 | 1.01 | 0.91 | 1.03 | 0.00 | - | 1 | 1,197 | 29.91% |
| SCHW241220P00062500 | 2024-05-14 3:13PM EDT | 2024-12-20 | 1.42 | 1.16 | 1.25 | 0.00 | - | 20 | 1,844 | 29.20% |
| SCHW250117P00062500 | 2024-05-16 9:37AM EDT | 2025-01-17 | 1.56 | 1.45 | 1.57 | 0.00 | - | 2 | 1,092 | 29.77% |
| SCHW250620P00062500 | 2024-05-17 11:24AM EDT | 2025-06-20 | 2.66 | 2.16 | 2.99 | -0.44 | -14.19% | 10 | 917 | 30.26% |
| SCHW251219P00062500 | 2024-05-03 12:22PM EDT | 2025-12-19 | 4.35 | 2.75 | 4.40 | 0.00 | - | 1 | 72 | 30.15% |
| SCHW260116P00062500 | 2024-05-07 1:15PM EDT | 2026-01-16 | 4.41 | 3.75 | 4.30 | 0.00 | - | 11 | 364 | 29.11% |
