La bourse ferme dans 3 h 39 min
CAC 40
8 085,70 +45,34 (+0,56 %) Euro Stoxx 50
4 983,67 +46,82 (+0,95 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0672 +0,0016 (+0,15 %) Gold future
2 316,00 -30,40 (-1,30 %) Bitcoin EUR
61 846,54 +117,00 (+0,19 %)
The Charles Schwab Corporation (SCHW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240426C00080000 | 2024-04-22 12:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 78 | 12.50% |
| SCHW240503C00080000 | 2024-04-22 2:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 381 | 218 | 12.50% |
| SCHW240510C00080000 | 2024-04-22 12:35PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 106 | 138 | 6.25% |
| SCHW240517C00080000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 172 | 1,510 | 6.25% |
| SCHW240524C00080000 | 2024-04-22 10:29AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SCHW240531C00080000 | 2024-04-22 2:22PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 54 | 66 | 6.25% |
| SCHW240621C00080000 | 2024-04-22 3:41PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 172 | 3,754 | 6.25% |
| SCHW240719C00080000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 71 | 2,722 | 3.13% |
| SCHW240920C00080000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 47 | 1,264 | 3.13% |
| SCHW241018C00080000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 3.88 | 0.00 | 0.00 | 0.00 | - | 20 | 1,421 | 3.13% |
| SCHW241115C00080000 | 2024-04-22 10:02AM EDT | 2024-11-15 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 836 | 3.13% |
| SCHW241220C00080000 | 2024-04-19 9:54AM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 893 | 3.13% |
| SCHW250117C00080000 | 2024-04-22 3:44PM EDT | 2025-01-17 | 5.76 | 0.00 | 0.00 | 0.00 | - | 74 | 4,455 | 1.56% |
| SCHW250620C00080000 | 2024-04-19 11:49AM EDT | 2025-06-20 | 7.82 | 0.00 | 0.00 | 0.00 | - | 16 | 873 | 1.56% |
| SCHW251219C00080000 | 2024-04-04 1:00PM EDT | 2025-12-19 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 1.56% |
| SCHW260116C00080000 | 2024-04-22 3:49PM EDT | 2026-01-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 620 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240503P00080000 | 2024-04-15 9:55AM EDT | 2024-05-03 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SCHW240517P00080000 | 2024-03-08 3:58PM EDT | 2024-05-17 | 12.30 | 7.60 | 9.60 | 0.00 | - | 7 | 0 | 65.14% |
| SCHW240621P00080000 | 2024-01-17 11:07AM EDT | 2024-06-21 | 18.30 | 13.80 | 16.05 | 0.00 | - | 15 | 0 | 95.51% |
| SCHW240719P00080000 | 2024-04-05 3:13PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| SCHW240920P00080000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SCHW241018P00080000 | 2024-04-22 12:01PM EDT | 2024-10-18 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SCHW241115P00080000 | 2024-04-01 12:11PM EDT | 2024-11-15 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| SCHW241220P00080000 | 2024-04-22 10:12AM EDT | 2024-12-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SCHW250117P00080000 | 2024-04-19 11:10AM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 85 | 326 | 0.00% |
| SCHW250620P00080000 | 2023-07-24 11:02AM EDT | 2025-06-20 | 16.36 | 22.35 | 23.75 | 0.00 | - | 1 | 0 | 61.62% |
| SCHW251219P00080000 | 2024-01-17 2:46PM EDT | 2025-12-19 | 18.56 | 17.25 | 18.30 | 0.00 | - | 1 | 63 | 38.93% |
| SCHW260116P00080000 | 2024-03-21 12:58PM EDT | 2026-01-16 | 13.50 | 12.45 | 12.85 | 0.00 | - | 4 | 14 | 24.08% |
