La bourse est fermée

ChargePoint Holdings, Inc. (CHPT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
13,60-0,53 (-3,75 %)
À partir de 12:33PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHPT220121C000100002022-01-21 9:56AM EST10.003.513.553.65-1.49-29.80%1022250.00%
CHPT220121C000110002022-01-18 12:13AM EST11.003.502.542.840.00---310.94%
CHPT220121C000120002022-01-19 9:30AM EST12.002.251.532.030.00--0267.19%
CHPT220121C000125002022-01-21 10:40AM EST12.501.231.051.30-1.09-46.98%5198150.78%
CHPT220121C000130002022-01-21 11:55AM EST13.000.620.580.75-0.89-58.94%2346594.53%
CHPT220121C000140002022-01-21 12:16PM EST14.000.040.030.04-0.27-87.10%71858056.25%
CHPT220121C000150002022-01-21 12:11PM EST15.000.010.010.02-0.03-75.00%6282,627109.38%
CHPT220121C000160002022-01-21 12:02PM EST16.000.010.000.010.00-503,038137.50%
CHPT220121C000165002022-01-21 10:26AM EST16.500.01-0.030.00--0215.63%
CHPT220121C000170002022-01-21 11:53AM EST17.000.010.000.010.00-1231,526187.50%
CHPT220121C000175002022-01-21 12:06PM EST17.500.010.000.010.00-23851200.00%
CHPT220121C000180002022-01-21 10:52AM EST18.000.020.000.010.00-12773225.00%
CHPT220121C000185002022-01-21 9:48AM EST18.500.010.000.020.00-4366262.50%
CHPT220121C000190002022-01-21 12:00PM EST19.000.020.000.01+0.01+100.00%32,223262.50%
CHPT220121C000195002022-01-21 9:42AM EST19.500.010.000.010.00-7756275.00%
CHPT220121C000200002022-01-21 9:38AM EST20.000.010.000.010.00-45,367300.00%
CHPT220121C000205002022-01-21 10:19AM EST20.500.010.000.010.00-10376312.50%
CHPT220121C000210002022-01-21 11:00AM EST21.000.010.000.010.00-41,795325.00%
CHPT220121C000215002022-01-20 10:25AM EST21.500.020.000.020.00-21483368.75%
CHPT220121C000220002022-01-21 12:04PM EST22.000.010.000.010.00-3376350.00%
CHPT220121C000225002022-01-21 9:30AM EST22.500.010.000.010.00-14,215375.00%
CHPT220121C000230002022-01-21 10:33AM EST23.000.010.000.010.00-8311387.50%
CHPT220121C000235002022-01-18 2:05PM EST23.500.010.000.160.00-2345584.38%
CHPT220121C000240002022-01-20 2:58PM EST24.000.010.000.010.00-171,748412.50%
CHPT220121C000245002022-01-18 10:48AM EST24.500.010.000.010.00-218345425.00%
CHPT220121C000250002022-01-21 11:34AM EST25.000.010.000.010.00-1212,595437.50%
CHPT220121C000260002022-01-21 10:16AM EST26.000.010.000.01-0.02-66.67%22,587462.50%
CHPT220121C000270002022-01-20 2:05PM EST27.000.010.000.010.00-143,038475.00%
CHPT220121C000280002022-01-21 10:02AM EST28.000.010.000.010.00-1933500.00%
CHPT220121C000290002022-01-13 10:45AM EST29.000.010.000.010.00-2750525.00%
CHPT220121C000300002022-01-20 3:36PM EST30.000.010.000.010.00-18,911550.00%
CHPT220121C000310002022-01-20 11:25AM EST31.000.010.000.010.00-1677575.00%
CHPT220121C000320002022-01-20 12:48PM EST32.000.010.000.010.00-31,775575.00%
CHPT220121C000330002022-01-13 12:23PM EST33.000.010.000.050.00-1234718.75%
CHPT220121C000340002022-01-18 9:50AM EST34.000.010.000.150.00-20111862.50%
CHPT220121C000350002022-01-13 12:33PM EST35.000.010.000.010.00-18,054650.00%
CHPT220121C000370002022-01-18 11:47AM EST37.000.010.000.010.00-12,412675.00%
CHPT220121C000400002022-01-12 3:58PM EST40.000.010.000.010.00-64,717725.00%
CHPT220121C000420002022-01-06 2:20PM EST42.000.010.000.010.00-1472750.00%
CHPT220121C000450002022-01-20 10:04AM EST45.000.010.000.010.00-11,340775.00%
CHPT220121C000500002022-01-06 10:18AM EST50.000.020.000.010.00-12,275850.00%
CHPT220121C000550002022-01-12 11:30AM EST55.000.010.000.010.00-2621900.00%
CHPT220121C000600002022-01-05 9:56AM EST60.000.010.000.010.00-11,149950.00%
CHPT220121C000650002022-01-05 9:56AM EST65.000.010.000.010.00-11,822975.00%
CHPT220121C000700002022-01-03 9:54AM EST70.000.010.000.010.00-23,7061,025.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHPT220121P000100002022-01-14 12:18PM EST10.000.010.000.010.00-37,375250.00%
CHPT220121P000110002022-01-18 11:46AM EST11.000.010.000.030.00-127212.50%
CHPT220121P000115002022-01-18 1:54PM EST11.500.02-0.000.00--050.00%
CHPT220121P000120002022-01-20 10:57AM EST12.000.010.000.000.00--050.00%
CHPT220121P000125002022-01-21 10:23AM EST12.500.020.000.02+0.01+100.00%531,16790.63%
CHPT220121P000130002022-01-21 12:01PM EST13.000.020.020.03-0.01-33.33%34694269.53%
CHPT220121P000140002022-01-21 12:17PM EST14.000.420.370.46+0.23+121.05%5761,31268.75%
CHPT220121P000150002022-01-21 12:10PM EST15.001.321.341.45+0.42+46.67%2393,770145.31%
CHPT220121P000160002022-01-21 12:03PM EST16.002.262.362.44+0.45+24.86%3,1245,29550.00%
CHPT220121P000165002022-01-19 11:04AM EST16.502.332.652.920.00--0200.00%
CHPT220121P000170002022-01-21 11:36AM EST17.003.133.303.50+0.48+18.11%31553100.00%
CHPT220121P000175002022-01-21 12:11PM EST17.503.803.803.95+0.87+29.69%232,187293.75%
CHPT220121P000180002022-01-21 11:13AM EST18.004.274.304.45+0.72+20.28%119570318.75%
CHPT220121P000185002022-01-21 11:38AM EST18.504.764.805.00+1.06+28.65%22347100.00%
CHPT220121P000190002022-01-21 11:56AM EST19.005.305.305.45+0.40+8.16%1342,470365.63%
CHPT220121P000195002022-01-21 10:21AM EST19.506.345.756.00+1.63+34.61%149445.31%
CHPT220121P000200002022-01-21 11:34AM EST20.006.356.356.45+0.54+9.29%541,868200.00%
CHPT220121P000205002022-01-13 9:40AM EST20.504.806.756.950.00-573428.13%
CHPT220121P000210002022-01-21 12:16PM EST21.007.407.307.40+1.40+23.33%652,179200.00%
CHPT220121P000215002022-01-18 1:13PM EST21.507.687.757.95+0.68+9.71%140468.75%
CHPT220121P000220002022-01-20 11:29AM EST22.007.008.308.500.00-2227200.00%
CHPT220121P000225002022-01-21 12:04PM EST22.508.738.808.95+0.61+7.51%281,155506.25%
CHPT220121P000230002022-01-20 2:55PM EST23.008.399.359.450.00-615200.00%
CHPT220121P000235002022-01-21 12:17PM EST23.509.939.909.95+1.03+11.57%214487.50%
CHPT220121P000240002022-01-21 10:29AM EST24.0010.6010.3010.45+0.85+8.72%30604556.25%
CHPT220121P000245002022-01-07 1:57PM EST24.507.6010.6510.950.00-26571.88%
CHPT220121P000250002022-01-21 11:49AM EST25.0011.3511.4011.45+0.52+4.80%929,655531.25%
CHPT220121P000260002022-01-21 11:23AM EST26.0012.1612.3512.45+1.01+9.06%381,114200.00%
CHPT220121P000270002022-01-21 10:54AM EST27.0013.3713.2513.50+0.57+4.45%10136725.00%
CHPT220121P000280002022-01-21 12:15PM EST28.0014.4014.3514.50+0.95+7.06%30189612.50%
CHPT220121P000290002022-01-20 10:17AM EST29.0014.0515.3015.450.00-269700.00%
CHPT220121P000300002022-01-21 12:14PM EST30.0016.4016.3516.50+0.87+5.60%51,262656.25%
CHPT220121P000310002022-01-19 10:07AM EST31.0016.4017.3017.500.00-412400.00%
CHPT220121P000320002022-01-14 10:03AM EST32.0017.3918.3518.450.00-396400.00%
CHPT220121P000330002022-01-18 11:54AM EST33.0018.2419.2519.450.00-910793.75%
CHPT220121P000340002021-12-01 2:28PM EST34.0010.1814.9015.200.00--10.00%
CHPT220121P000350002022-01-21 11:50AM EST35.0021.3621.3021.50+1.16+5.74%4785400.00%
CHPT220121P000370002021-12-29 11:48AM EST37.0019.1823.3023.450.00-10871.88%
CHPT220121P000400002022-01-21 11:50AM EST40.0026.4126.2526.45+1.12+4.43%3872925.00%
CHPT220121P000420002021-12-16 1:35PM EST42.0022.8427.1027.750.00-120.00%
CHPT220121P000450002022-01-20 9:43AM EST45.0030.5531.2531.450.00-2401,006.25%
CHPT220121P000500002022-01-20 9:43AM EST50.0035.4036.2036.550.00-2521,259.38%
CHPT220121P000550002022-01-20 9:43AM EST55.0040.5541.0042.600.00-22051,581.25%
CHPT220121P000600002022-01-20 9:43AM EST60.0045.4346.1048.100.00-2591,856.25%
CHPT220121P000650002021-12-30 1:19PM EST65.0045.4050.8552.700.00-201,687.50%
CHPT220121P000700002022-01-06 10:51AM EST70.0052.7555.6057.450.00-2541,456.25%