La bourse est fermée
Dow Jones
38 554,79 +314,81 (+0,82 %) Nasdaq
15 706,31 +255,01 (+1,65 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0710 +0,0054 (+0,50 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 456,87 +139,39 (+0,22 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:49PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00075000 | 2024-04-23 1:32PM EDT | 2024-04-26 | 0.75 | 0.76 | 0.78 | +0.21 | +38.89% | 682 | 961 | 22.07% |
| SCHW240503C00075000 | 2024-04-23 1:25PM EDT | 2024-05-03 | 1.29 | 1.27 | 1.28 | +0.24 | +22.86% | 249 | 427 | 22.95% |
| SCHW240510C00075000 | 2024-04-23 1:04PM EDT | 2024-05-10 | 1.67 | 1.54 | 1.61 | +0.47 | +39.17% | 834 | 199 | 22.90% |
| SCHW240517C00075000 | 2024-04-23 1:18PM EDT | 2024-05-17 | 1.89 | 1.83 | 1.87 | +0.37 | +24.34% | 408 | 3,646 | 22.75% |
| SCHW240524C00075000 | 2024-04-23 1:21PM EDT | 2024-05-24 | 2.15 | 2.11 | 2.31 | +0.29 | +15.59% | 844 | 67 | 25.07% |
| SCHW240531C00075000 | 2024-04-23 1:21PM EDT | 2024-05-31 | 2.38 | 2.27 | 2.59 | +0.21 | +9.68% | 11 | 18 | 25.59% |
| SCHW240621C00075000 | 2024-04-23 1:29PM EDT | 2024-06-21 | 3.07 | 3.00 | 3.10 | +0.38 | +14.13% | 413 | 10,723 | 24.83% |
| SCHW240719C00075000 | 2024-04-23 1:15PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.25 | +0.30 | +7.59% | 13 | 2,494 | 28.33% |
| SCHW240920C00075000 | 2024-04-23 12:31PM EDT | 2024-09-20 | 5.60 | 5.60 | 5.70 | 0.00 | - | 37 | 5,408 | 29.18% |
| SCHW241018C00075000 | 2024-04-23 12:41PM EDT | 2024-10-18 | 6.50 | 6.30 | 6.50 | +0.55 | +9.24% | 379 | 540 | 30.63% |
| SCHW241115C00075000 | 2024-04-22 12:10PM EDT | 2024-11-15 | 6.84 | 6.95 | 7.10 | +0.17 | +2.55% | 3 | 162 | 31.16% |
| SCHW241220C00075000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 7.80 | 7.65 | 7.80 | +0.25 | +3.31% | 15 | 1,249 | 31.71% |
| SCHW250117C00075000 | 2024-04-23 12:32PM EDT | 2025-01-17 | 8.39 | 8.30 | 8.50 | +0.29 | +3.58% | 18 | 4,466 | 32.76% |
| SCHW250620C00075000 | 2024-04-23 10:32AM EDT | 2025-06-20 | 10.85 | 9.90 | 11.10 | +0.35 | +3.33% | 2 | 1,361 | 34.30% |
| SCHW251219C00075000 | 2024-04-22 12:41PM EDT | 2025-12-19 | 12.47 | 13.10 | 14.70 | 0.00 | - | 100 | 275 | 38.23% |
| SCHW260116C00075000 | 2024-04-22 10:06AM EDT | 2026-01-16 | 13.12 | 13.40 | 13.80 | 0.00 | - | 2 | 711 | 35.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426P00075000 | 2024-04-23 1:32PM EDT | 2024-04-26 | 0.65 | 0.65 | 0.67 | -0.52 | -44.44% | 331 | 114 | 23.98% |
| SCHW240503P00075000 | 2024-04-23 1:19PM EDT | 2024-05-03 | 1.09 | 1.08 | 1.11 | -0.45 | -29.22% | 85 | 26 | 22.95% |
| SCHW240510P00075000 | 2024-04-23 1:26PM EDT | 2024-05-10 | 1.42 | 1.44 | 1.53 | -0.49 | -25.65% | 1,113 | 18 | 24.27% |
| SCHW240517P00075000 | 2024-04-23 1:15PM EDT | 2024-05-17 | 1.74 | 1.72 | 1.79 | -0.45 | -20.55% | 179 | 486 | 23.90% |
| SCHW240524P00075000 | 2024-04-23 1:29PM EDT | 2024-05-24 | 2.01 | 1.98 | 2.09 | -0.99 | -33.00% | 1,179 | 6 | 24.51% |
| SCHW240531P00075000 | 2024-04-15 12:21PM EDT | 2024-05-31 | 3.74 | 2.03 | 2.58 | 0.00 | - | - | 2 | 27.22% |
| SCHW240621P00075000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 2.55 | 2.59 | 2.63 | -0.48 | -15.84% | 325 | 912 | 22.36% |
| SCHW240719P00075000 | 2024-04-23 1:22PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | -0.25 | -6.85% | 62 | 296 | 24.39% |
| SCHW240920P00075000 | 2024-04-23 1:29PM EDT | 2024-09-20 | 4.48 | 4.45 | 4.50 | -0.52 | -10.36% | 51 | 373 | 23.83% |
| SCHW241018P00075000 | 2024-04-23 11:31AM EDT | 2024-10-18 | 4.93 | 4.90 | 5.00 | -0.17 | -3.33% | 17 | 224 | 24.28% |
| SCHW241115P00075000 | 2024-03-19 3:10PM EDT | 2024-11-15 | 8.97 | 6.50 | 6.70 | 0.00 | - | 15 | 15 | 30.15% |
| SCHW241220P00075000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 5.85 | 5.75 | 5.95 | -0.36 | -5.80% | 2 | 129 | 24.79% |
| SCHW250117P00075000 | 2024-04-17 12:56PM EDT | 2025-01-17 | 6.25 | 6.15 | 6.35 | -1.55 | -19.87% | 1 | 2,901 | 25.04% |
| SCHW250620P00075000 | 2024-04-19 2:12PM EDT | 2025-06-20 | 8.75 | 7.55 | 8.00 | 0.00 | - | 2 | 595 | 25.14% |
| SCHW251219P00075000 | 2024-04-15 11:41AM EDT | 2025-12-19 | 10.24 | 8.15 | 9.35 | 0.00 | - | 2 | 60 | 24.56% |
| SCHW260116P00075000 | 2024-04-22 10:20AM EDT | 2026-01-16 | 9.65 | 7.90 | 11.25 | 0.00 | - | 2 | 269 | 28.90% |
