La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 875,09 +311,44 (+0,52 %)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:62.50
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517C00062500 | 2024-04-18 1:00PM EDT | 2024-05-17 | 11.18 | 8.80 | 13.00 | 0.00 | - | 1 | 158 | 80.66% |
| SCHW240621C00062500 | 2024-04-18 1:29PM EDT | 2024-06-21 | 11.50 | 10.65 | 12.40 | 0.00 | - | 2 | 1,174 | 46.51% |
| SCHW240719C00062500 | 2024-04-18 3:24PM EDT | 2024-07-19 | 11.80 | 12.15 | 13.05 | 0.00 | - | 4 | 320 | 45.22% |
| SCHW240920C00062500 | 2024-04-19 10:16AM EDT | 2024-09-20 | 13.16 | 12.95 | 14.20 | +1.56 | +13.45% | 1 | 426 | 42.87% |
| SCHW241018C00062500 | 2024-04-12 10:59AM EDT | 2024-10-18 | 11.30 | 12.20 | 15.20 | 0.00 | - | 2 | 27 | 45.56% |
| SCHW241115C00062500 | 2024-04-12 10:33AM EDT | 2024-11-15 | 11.99 | 12.50 | 15.15 | 0.00 | - | 1 | 160 | 42.13% |
| SCHW241220C00062500 | 2024-04-15 1:31PM EDT | 2024-12-20 | 13.25 | 13.55 | 14.85 | 0.00 | - | 2 | 122 | 37.44% |
| SCHW250117C00062500 | 2024-04-16 1:37PM EDT | 2025-01-17 | 14.77 | 15.20 | 15.85 | 0.00 | - | 47 | 1,110 | 40.36% |
| SCHW250620C00062500 | 2024-04-18 2:32PM EDT | 2025-06-20 | 17.00 | 16.40 | 17.60 | 0.00 | - | 7 | 52 | 38.93% |
| SCHW251219C00062500 | 2024-03-22 9:30AM EDT | 2025-12-19 | 19.14 | 19.05 | 19.55 | 0.00 | - | 3 | 671 | 38.69% |
| SCHW260116C00062500 | 2024-04-15 3:10PM EDT | 2026-01-16 | 18.20 | 18.75 | 19.90 | 0.00 | - | 1 | 144 | 38.90% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240517P00062500 | 2024-04-19 1:11PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.13 | -0.01 | -8.33% | 8 | 649 | 34.86% |
| SCHW240621P00062500 | 2024-04-18 11:30AM EDT | 2024-06-21 | 0.34 | 0.34 | 0.37 | 0.00 | - | 16 | 4,938 | 29.59% |
| SCHW240719P00062500 | 2024-04-19 11:38AM EDT | 2024-07-19 | 0.72 | 0.70 | 0.76 | -0.05 | -6.49% | 102 | 1,461 | 30.40% |
| SCHW240920P00062500 | 2024-04-19 11:48AM EDT | 2024-09-20 | 1.31 | 1.26 | 1.35 | +0.04 | +3.15% | 1 | 1,231 | 28.70% |
| SCHW241018P00062500 | 2024-04-19 2:15PM EDT | 2024-10-18 | 1.67 | 1.52 | 1.72 | -0.27 | -13.92% | 2 | 410 | 29.13% |
| SCHW241115P00062500 | 2024-04-10 12:35PM EDT | 2024-11-15 | 2.78 | 1.84 | 2.08 | 0.00 | - | 1 | 1,098 | 29.46% |
| SCHW241220P00062500 | 2024-04-19 11:40AM EDT | 2024-12-20 | 2.33 | 2.25 | 2.42 | -0.28 | -10.73% | 4 | 1,815 | 29.25% |
| SCHW250117P00062500 | 2024-04-18 3:42PM EDT | 2025-01-17 | 2.78 | 2.54 | 2.74 | 0.00 | - | 22 | 1,088 | 29.41% |
| SCHW250620P00062500 | 2024-04-19 2:12PM EDT | 2025-06-20 | 4.10 | 3.90 | 4.15 | +0.10 | +2.50% | 666 | 125 | 29.25% |
| SCHW251219P00062500 | 2024-04-19 11:53AM EDT | 2025-12-19 | 5.00 | 2.98 | 5.25 | -0.04 | -0.79% | 3 | 72 | 28.08% |
| SCHW260116P00062500 | 2024-04-17 2:40PM EDT | 2026-01-16 | 5.30 | 4.40 | 6.35 | 0.00 | - | 10 | 361 | 30.88% |
