La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 109,12 +273,07 (+0,43 %)
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:72.50
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621C00072500 | 2024-05-21 3:39PM EDT | 2024-06-21 | 7.35 | 6.30 | 7.45 | +0.50 | +7.30% | 20 | 8,843 | 37.06% |
| SCHW240719C00072500 | 2024-05-21 3:51PM EDT | 2024-07-19 | 7.95 | 7.80 | 8.80 | +0.05 | +0.63% | 15 | 1,018 | 40.54% |
| SCHW240816C00072500 | 2024-05-21 2:42PM EDT | 2024-08-16 | 8.70 | 8.05 | 9.05 | +0.15 | +1.75% | 1 | 75 | 35.40% |
| SCHW240920C00072500 | 2024-05-21 1:24PM EDT | 2024-09-20 | 9.00 | 8.85 | 9.75 | +0.15 | +1.69% | 1 | 619 | 34.39% |
| SCHW241018C00072500 | 2024-05-16 3:51PM EDT | 2024-10-18 | 9.34 | 9.70 | 10.25 | 0.00 | - | 5 | 419 | 33.84% |
| SCHW241115C00072500 | 2024-05-17 12:12PM EDT | 2024-11-15 | 10.70 | 9.85 | 11.35 | 0.00 | - | 2 | 248 | 36.67% |
| SCHW241220C00072500 | 2024-05-16 3:58PM EDT | 2024-12-20 | 10.82 | 9.70 | 12.00 | 0.00 | - | 2 | 594 | 36.52% |
| SCHW250117C00072500 | 2024-05-21 1:31PM EDT | 2025-01-17 | 12.00 | 10.75 | 13.60 | +0.27 | +2.30% | 3 | 2,395 | 41.19% |
| SCHW250321C00072500 | 2024-05-15 10:23AM EDT | 2025-03-21 | 12.55 | 12.15 | 15.40 | +0.15 | +1.21% | 2 | 0 | 43.51% |
| SCHW250620C00072500 | 2024-05-16 12:35PM EDT | 2025-06-20 | 14.05 | 14.25 | 16.85 | 0.00 | - | 601 | 881 | 42.99% |
| SCHW251219C00072500 | 2024-05-03 2:10PM EDT | 2025-12-19 | 14.94 | 15.90 | 17.20 | 0.00 | - | 1 | 194 | 36.54% |
| SCHW260116C00072500 | 2024-05-06 10:49AM EDT | 2026-01-16 | 15.62 | 16.00 | 17.70 | 0.00 | - | 1 | 321 | 37.03% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00072500 | 2024-05-21 3:07PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 3,410 | 3,660 | 23.83% |
| SCHW240719P00072500 | 2024-05-21 11:56AM EDT | 2024-07-19 | 0.91 | 0.83 | 0.89 | +0.01 | +1.11% | 11 | 1,070 | 25.27% |
| SCHW240816P00072500 | 2024-05-21 3:35PM EDT | 2024-08-16 | 1.17 | 1.21 | 1.28 | -0.12 | -9.30% | 36 | 581 | 24.40% |
| SCHW240920P00072500 | 2024-05-21 3:29PM EDT | 2024-09-20 | 1.62 | 1.62 | 1.74 | -0.17 | -9.50% | 567 | 741 | 23.90% |
| SCHW241018P00072500 | 2024-05-20 10:02AM EDT | 2024-10-18 | 2.49 | 2.15 | 2.27 | 0.00 | - | 5 | 236 | 24.79% |
| SCHW241115P00072500 | 2024-05-20 3:43PM EDT | 2024-11-15 | 2.73 | 2.59 | 2.76 | 0.00 | - | 2 | 151 | 25.42% |
| SCHW241220P00072500 | 2024-05-21 3:47PM EDT | 2024-12-20 | 3.00 | 2.97 | 3.10 | -1.95 | -39.39% | 5 | 157 | 24.89% |
| SCHW250117P00072500 | 2024-05-21 11:23AM EDT | 2025-01-17 | 3.65 | 3.40 | 3.60 | -0.12 | -3.18% | 18 | 1,342 | 25.65% |
| SCHW250321P00072500 | 2024-05-16 2:58PM EDT | 2025-03-21 | 4.40 | 3.50 | 5.15 | 0.00 | - | 3 | 53 | 28.88% |
| SCHW250620P00072500 | 2024-05-09 10:57AM EDT | 2025-06-20 | 6.05 | 4.95 | 5.35 | 0.00 | - | 2 | 160 | 26.03% |
| SCHW251219P00072500 | 2024-03-08 12:38PM EDT | 2025-12-19 | 11.15 | 8.70 | 10.90 | 0.00 | - | 15 | 51 | 36.85% |
| SCHW260116P00072500 | 2024-05-20 12:46PM EDT | 2026-01-16 | 6.75 | 5.50 | 9.00 | 0.00 | - | 10 | 330 | 30.89% |
