La bourse est fermée
Dow Jones
37 727,74 -25,57 (-0,07 %) Nasdaq
15 629,38 -54,00 (-0,34 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0648 -0,0026 (-0,24 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 516,05 +2 520,63 (+4,42 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:28PM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419C00055000 | 2024-04-17 11:48AM EDT | 2024-04-19 | 17.49 | 18.30 | 20.50 | 0.00 | - | 3 | 976 | 359.57% |
| SCHW240503C00055000 | 2024-04-08 3:52PM EDT | 2024-05-03 | 17.93 | 16.85 | 19.25 | 0.00 | - | 6 | 7 | 121.92% |
| SCHW240517C00055000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 17.66 | 17.60 | 19.35 | 0.00 | - | 4 | 31 | 63.57% |
| SCHW240621C00055000 | 2024-04-16 3:44PM EDT | 2024-06-21 | 18.10 | 18.30 | 19.15 | 0.00 | - | 18 | 684 | 58.69% |
| SCHW240719C00055000 | 2024-04-12 10:06AM EDT | 2024-07-19 | 16.34 | 18.70 | 19.35 | 0.00 | - | 82 | 477 | 52.00% |
| SCHW240920C00055000 | 2024-04-15 10:11AM EDT | 2024-09-20 | 19.03 | 19.45 | 19.85 | 0.00 | - | 135 | 107 | 45.31% |
| SCHW241018C00055000 | 2024-04-10 1:01PM EDT | 2024-10-18 | 18.30 | 19.90 | 20.40 | 0.00 | - | 1 | 6 | 46.41% |
| SCHW241115C00055000 | 2024-03-22 10:33AM EDT | 2024-11-15 | 19.25 | 20.25 | 21.15 | 0.00 | - | 4 | 43 | 48.76% |
| SCHW241220C00055000 | 2024-04-15 1:32PM EDT | 2024-12-20 | 19.05 | 20.45 | 20.80 | 0.00 | - | 2 | 87 | 42.82% |
| SCHW250117C00055000 | 2024-04-18 10:32AM EDT | 2025-01-17 | 21.34 | 20.40 | 21.25 | +0.99 | +4.86% | 14 | 4,078 | 43.42% |
| SCHW250620C00055000 | 2024-04-16 12:41PM EDT | 2025-06-20 | 22.00 | 21.05 | 23.45 | 0.00 | - | 4 | 679 | 45.00% |
| SCHW251219C00055000 | 2024-04-02 10:56AM EDT | 2025-12-19 | 23.20 | 23.90 | 24.50 | 0.00 | - | 100 | 548 | 41.57% |
| SCHW260116C00055000 | 2024-04-15 1:29PM EDT | 2026-01-16 | 23.26 | 23.40 | 24.85 | 0.00 | - | 8 | 908 | 41.90% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240419P00055000 | 2024-04-18 12:02PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 14,999 | 137.50% |
| SCHW240426P00055000 | 2024-04-16 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1,010 | 1,049 | 95.70% |
| SCHW240503P00055000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 4 | 90.82% |
| SCHW240517P00055000 | 2024-04-10 3:17PM EDT | 2024-05-17 | 0.18 | 0.02 | 0.15 | 0.00 | - | 19 | 94 | 50.59% |
| SCHW240524P00055000 | 2024-04-10 3:00PM EDT | 2024-05-24 | 0.30 | 0.02 | 0.75 | 0.00 | - | - | 5 | 61.04% |
| SCHW240621P00055000 | 2024-04-18 11:27AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 102 | 2,900 | 36.91% |
| SCHW240719P00055000 | 2024-04-15 12:02PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.28 | 0.00 | - | 5 | 534 | 35.84% |
| SCHW240920P00055000 | 2024-04-17 3:15PM EDT | 2024-09-20 | 0.59 | 0.51 | 0.55 | 0.00 | - | 4 | 4,668 | 32.42% |
| SCHW241018P00055000 | 2024-04-18 9:35AM EDT | 2024-10-18 | 0.81 | 0.68 | 0.72 | +0.03 | +3.85% | 6 | 598 | 32.06% |
| SCHW241115P00055000 | 2024-04-18 12:38PM EDT | 2024-11-15 | 0.90 | 0.88 | 0.94 | -0.14 | -13.46% | 69 | 310 | 32.25% |
| SCHW241220P00055000 | 2024-04-16 3:34PM EDT | 2024-12-20 | 1.33 | 1.11 | 1.17 | 0.00 | - | 1 | 807 | 31.98% |
| SCHW250117P00055000 | 2024-04-18 11:43AM EDT | 2025-01-17 | 1.34 | 1.32 | 1.39 | -0.34 | -20.24% | 1 | 7,387 | 32.07% |
| SCHW250620P00055000 | 2024-04-12 12:16PM EDT | 2025-06-20 | 3.15 | 2.25 | 2.38 | 0.00 | - | 13 | 654 | 31.30% |
| SCHW251219P00055000 | 2024-04-12 1:27PM EDT | 2025-12-19 | 4.10 | 3.15 | 3.25 | 0.00 | - | 8 | 247 | 29.91% |
| SCHW260116P00055000 | 2024-04-18 11:11AM EDT | 2026-01-16 | 3.30 | 3.20 | 4.00 | -0.20 | -5.71% | 6 | 2,348 | 32.18% |
