La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 968,46 -1 123,35 (-1,87 %)
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:70.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503C00070000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 5.05 | 3.70 | 6.40 | +0.18 | +3.70% | 5 | 252 | 83.11% |
| SCHW240510C00070000 | 2024-04-23 10:17AM EDT | 2024-05-10 | 5.00 | 4.10 | 6.20 | 0.00 | - | 1 | 49 | 54.49% |
| SCHW240517C00070000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 5.30 | 4.95 | 5.40 | +0.25 | +4.95% | 11 | 1,119 | 28.57% |
| SCHW240524C00070000 | 2024-04-26 11:00AM EDT | 2024-05-24 | 5.45 | 4.55 | 5.70 | +0.13 | +2.44% | 5 | 37 | 30.40% |
| SCHW240531C00070000 | 2024-04-22 2:46PM EDT | 2024-05-31 | 5.45 | 3.60 | 5.80 | 0.00 | - | 18 | 20 | 28.71% |
| SCHW240621C00070000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 6.25 | 6.10 | 6.35 | +0.20 | +3.31% | 74 | 6,746 | 28.86% |
| SCHW240719C00070000 | 2024-04-25 11:01AM EDT | 2024-07-19 | 6.95 | 6.15 | 7.30 | 0.00 | - | 2 | 1,883 | 31.45% |
| SCHW240920C00070000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 8.18 | 7.95 | 8.70 | +0.18 | +2.25% | 104 | 3,980 | 32.04% |
| SCHW241018C00070000 | 2024-04-26 1:11PM EDT | 2024-10-18 | 9.22 | 7.30 | 9.35 | +0.21 | +2.33% | 1 | 784 | 32.80% |
| SCHW241115C00070000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 9.85 | 8.85 | 9.95 | 0.00 | - | 1 | 137 | 33.38% |
| SCHW241220C00070000 | 2024-04-26 2:48PM EDT | 2024-12-20 | 10.65 | 10.35 | 10.60 | +0.02 | +0.19% | 1 | 2,129 | 33.74% |
| SCHW250117C00070000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 11.20 | 11.00 | 11.25 | +0.60 | +5.66% | 6 | 4,964 | 34.65% |
| SCHW250620C00070000 | 2024-04-22 10:58AM EDT | 2025-06-20 | 13.30 | 11.55 | 15.95 | 0.00 | - | 1 | 901 | 43.28% |
| SCHW251219C00070000 | 2024-04-26 2:36PM EDT | 2025-12-19 | 16.05 | 15.65 | 17.20 | +2.90 | +22.05% | 3 | 422 | 39.65% |
| SCHW260116C00070000 | 2024-04-26 11:54AM EDT | 2026-01-16 | 15.84 | 15.05 | 16.35 | -0.66 | -4.00% | 1 | 886 | 36.43% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00070000 | 2024-04-26 2:31PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 215 | 231 | 29.88% |
| SCHW240510P00070000 | 2024-04-26 1:42PM EDT | 2024-05-10 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 9 | 262 | 25.59% |
| SCHW240517P00070000 | 2024-04-26 2:23PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.44 | -0.06 | -17.65% | 26 | 2,744 | 29.30% |
| SCHW240524P00070000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 0.51 | 0.47 | 0.59 | -0.21 | -29.17% | 5 | 164 | 28.25% |
| SCHW240531P00070000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.59 | 0.55 | 0.60 | +0.02 | +3.51% | 3 | 20 | 25.44% |
| SCHW240621P00070000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.95 | -0.14 | -13.46% | 40 | 2,803 | 24.34% |
| SCHW240719P00070000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 1.56 | 1.54 | 1.61 | -0.14 | -8.24% | 117 | 4,142 | 25.71% |
| SCHW240920P00070000 | 2024-04-26 2:33PM EDT | 2024-09-20 | 2.54 | 2.45 | 2.60 | -0.08 | -3.05% | 15 | 2,657 | 25.53% |
| SCHW241018P00070000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 3.03 | 2.94 | 3.05 | +0.08 | +2.71% | 4 | 76 | 25.85% |
| SCHW241115P00070000 | 2024-04-19 12:40PM EDT | 2024-11-15 | 4.15 | 3.35 | 3.95 | 0.00 | - | 3 | 373 | 28.47% |
| SCHW241220P00070000 | 2024-04-26 2:45PM EDT | 2024-12-20 | 3.80 | 3.80 | 3.90 | -0.05 | -1.30% | 2 | 909 | 26.06% |
| SCHW250117P00070000 | 2024-04-26 11:19AM EDT | 2025-01-17 | 4.28 | 4.15 | 4.30 | -0.12 | -2.73% | 1 | 4,031 | 26.37% |
| SCHW250620P00070000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 5.80 | 5.70 | 5.95 | -0.20 | -3.33% | 55 | 2,282 | 26.56% |
| SCHW251219P00070000 | 2024-04-24 1:52PM EDT | 2025-12-19 | 6.85 | 6.75 | 7.40 | 0.00 | - | 3 | 110 | 26.24% |
| SCHW260116P00070000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 7.30 | 7.00 | 7.25 | 0.00 | - | 3 | 107 | 25.24% |
