La bourse ferme dans 21 min
CAC 40
8 128,68 -67,28 (-0,82 %) Euro Stoxx 50
5 042,01 -32,33 (-0,64 %) Dow Jones
39 835,98 +29,21 (+0,07 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 434,10 -4,40 (-0,18 %) Bitcoin EUR
64 620,45 +3 000,14 (+4,87 %)
The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240524C00085000 | 2024-05-21 9:46AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 30 | 3 | 39.45% |
| SCHW240531C00085000 | 2024-05-20 12:56PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 8 | 24.81% |
| SCHW240607C00085000 | 2024-05-16 2:02PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | 0.00 | - | - | 21 | 22.66% |
| SCHW240614C00085000 | 2024-05-20 2:31PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.24 | 0.00 | - | 9 | 10 | 23.24% |
| SCHW240621C00085000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.31 | 0.00 | - | 375 | 8,824 | 22.12% |
| SCHW240628C00085000 | 2024-05-20 1:41PM EDT | 2024-06-28 | 0.48 | 0.36 | 0.47 | 0.00 | - | 43 | 44 | 22.80% |
| SCHW240719C00085000 | 2024-05-21 10:32AM EDT | 2024-07-19 | 1.00 | 1.06 | 1.10 | -0.10 | -9.09% | 2 | 1,400 | 25.42% |
| SCHW240816C00085000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 1.56 | 1.62 | 1.68 | -0.11 | -6.59% | 3 | 846 | 25.56% |
| SCHW240920C00085000 | 2024-05-21 9:49AM EDT | 2024-09-20 | 2.30 | 2.33 | 2.40 | -0.09 | -3.77% | 1 | 955 | 26.07% |
| SCHW241018C00085000 | 2024-05-20 2:13PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.25 | 0.00 | - | 9 | 364 | 28.08% |
| SCHW241115C00085000 | 2024-05-20 9:45AM EDT | 2024-11-15 | 3.72 | 3.75 | 3.85 | 0.00 | - | 6 | 242 | 28.65% |
| SCHW241220C00085000 | 2024-05-20 11:38AM EDT | 2024-12-20 | 4.57 | 4.40 | 4.55 | 0.00 | - | 9 | 404 | 29.21% |
| SCHW250117C00085000 | 2024-05-21 10:50AM EDT | 2025-01-17 | 5.19 | 5.15 | 5.30 | -0.28 | -4.87% | 1 | 3,149 | 30.47% |
| SCHW250321C00085000 | 2024-05-10 11:36AM EDT | 2025-03-21 | 5.05 | 4.50 | 6.45 | 0.00 | - | 1 | 3 | 31.20% |
| SCHW250620C00085000 | 2024-05-14 2:23PM EDT | 2025-06-20 | 6.95 | 7.70 | 7.90 | 0.00 | - | 957 | 1,351 | 31.84% |
| SCHW251219C00085000 | 2024-05-17 9:30AM EDT | 2025-12-19 | 10.13 | 10.15 | 10.55 | 0.00 | - | 1 | 63 | 33.06% |
| SCHW260116C00085000 | 2024-05-17 2:41PM EDT | 2026-01-16 | 10.93 | 10.55 | 10.85 | 0.00 | - | 1 | 985 | 33.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240621P00085000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 10.83 | 6.30 | 6.75 | 0.00 | - | 1 | 0 | 24.07% |
| SCHW240920P00085000 | 2024-05-15 10:22AM EDT | 2024-09-20 | 8.35 | 7.60 | 7.75 | 0.00 | - | - | 1 | 19.87% |
| SCHW241220P00085000 | 2024-05-16 3:58PM EDT | 2024-12-20 | 9.20 | 8.90 | 9.10 | 0.00 | - | 31 | 32 | 21.42% |
| SCHW250117P00085000 | 2024-05-14 12:31PM EDT | 2025-01-17 | 10.60 | 9.35 | 9.50 | 0.00 | - | 1 | 13 | 21.82% |
| SCHW250620P00085000 | 2023-12-27 1:30PM EDT | 2025-06-20 | 17.90 | 20.80 | 21.80 | 0.00 | - | 2 | 1 | 53.52% |
| SCHW251219P00085000 | 2024-05-14 11:49AM EDT | 2025-12-19 | 13.05 | 12.10 | 12.45 | 0.00 | - | 2 | 1 | 21.83% |
| SCHW260116P00085000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 12.40 | 11.40 | 12.55 | 0.00 | - | 1 | 204 | 21.56% |
