Marchés français ouverture 32 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1069 -0,0020 (-0,18 %) HANG SENG
17 075,17 -369,13 (-2,12 %) Bitcoin EUR
49 497,29 +343,66 (+0,70 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240913C00275000 | 2024-09-06 12:22PM EDT | 275.00 | 51.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240913C00280000 | 2024-09-06 12:22PM EDT | 280.00 | 45.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240913C00305000 | 2024-08-09 9:36AM EDT | 305.00 | 59.05 | 22.10 | 24.70 | 0.00 | - | - | 1 | 64.98% |
| CHTR240913C00310000 | 2024-09-05 2:07PM EDT | 310.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240913C00315000 | 2024-09-05 3:50PM EDT | 315.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240913C00320000 | 2024-09-05 9:40AM EDT | 320.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240913C00322500 | 2024-09-06 12:00PM EDT | 322.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHTR240913C00325000 | 2024-09-06 2:37PM EDT | 325.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR240913C00327500 | 2024-09-06 2:17PM EDT | 327.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.10% |
| CHTR240913C00330000 | 2024-09-06 12:00PM EDT | 330.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CHTR240913C00332500 | 2024-09-06 11:17AM EDT | 332.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240913C00335000 | 2024-09-06 3:47PM EDT | 335.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CHTR240913C00340000 | 2024-09-06 3:49PM EDT | 340.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| CHTR240913C00342500 | 2024-09-06 11:43AM EDT | 342.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240913C00345000 | 2024-09-06 3:54PM EDT | 345.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CHTR240913C00347500 | 2024-09-06 11:17AM EDT | 347.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240913C00350000 | 2024-09-06 3:50PM EDT | 350.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240913C00352500 | 2024-09-04 11:47AM EDT | 352.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240913C00355000 | 2024-09-04 11:50AM EDT | 355.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| CHTR240913C00357500 | 2024-09-06 2:30PM EDT | 357.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CHTR240913C00360000 | 2024-09-05 9:44AM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240913C00365000 | 2024-09-06 11:43AM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240913C00367500 | 2024-08-27 1:23PM EDT | 367.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240913C00370000 | 2024-09-05 10:28AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240913C00372500 | 2024-09-05 2:06PM EDT | 372.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240913C00375000 | 2024-09-03 1:53PM EDT | 375.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240913C00380000 | 2024-08-12 1:53PM EDT | 380.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240913C00385000 | 2024-09-04 12:05PM EDT | 385.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240913C00390000 | 2024-09-06 10:09AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240913C00395000 | 2024-09-04 3:40PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240913C00400000 | 2024-08-23 3:54PM EDT | 400.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240913C00415000 | 2024-09-05 9:51AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913C00420000 | 2024-08-21 3:57PM EDT | 420.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240913C00430000 | 2024-09-04 3:47PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913C00450000 | 2024-08-26 10:40AM EDT | 450.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240913C00460000 | 2024-08-30 1:18PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHTR240913C00470000 | 2024-08-30 12:51PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240913C00480000 | 2024-08-22 10:22AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913C00500000 | 2024-08-30 9:47AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240913P00180000 | 2024-08-22 9:42AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00190000 | 2024-08-26 10:01AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00200000 | 2024-08-26 10:02AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00205000 | 2024-08-26 10:05AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00210000 | 2024-08-26 10:05AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00215000 | 2024-08-26 10:41AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00225000 | 2024-08-30 9:35AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CHTR240913P00235000 | 2024-08-30 11:26AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240913P00240000 | 2024-09-05 9:50AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CHTR240913P00250000 | 2024-09-03 2:08PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00260000 | 2024-09-05 2:37PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240913P00270000 | 2024-09-06 1:52PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| CHTR240913P00280000 | 2024-09-05 9:34AM EDT | 280.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR240913P00285000 | 2024-09-05 11:19AM EDT | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CHTR240913P00290000 | 2024-09-04 1:04PM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHTR240913P00300000 | 2024-09-05 1:06PM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240913P00305000 | 2024-09-06 3:49PM EDT | 305.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 12.50% |
| CHTR240913P00310000 | 2024-09-06 11:10AM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 12.50% |
| CHTR240913P00315000 | 2024-09-06 3:16PM EDT | 315.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240913P00317500 | 2024-09-05 12:56PM EDT | 317.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CHTR240913P00320000 | 2024-09-06 1:59PM EDT | 320.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| CHTR240913P00322500 | 2024-09-06 2:21PM EDT | 322.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CHTR240913P00325000 | 2024-09-06 2:25PM EDT | 325.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CHTR240913P00327500 | 2024-09-06 3:48PM EDT | 327.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CHTR240913P00330000 | 2024-09-06 3:34PM EDT | 330.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHTR240913P00332500 | 2024-09-06 10:44AM EDT | 332.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240913P00335000 | 2024-09-06 9:32AM EDT | 335.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240913P00340000 | 2024-09-06 11:37AM EDT | 340.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240913P00342500 | 2024-09-05 3:50PM EDT | 342.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240913P00345000 | 2024-09-04 1:35PM EDT | 345.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHTR240913P00347500 | 2024-09-04 3:59PM EDT | 347.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240913P00350000 | 2024-09-04 11:48AM EDT | 350.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240913P00352500 | 2024-09-04 11:59AM EDT | 352.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240913P00355000 | 2024-09-04 11:33AM EDT | 355.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240913P00360000 | 2024-09-03 1:13PM EDT | 360.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240913P00370000 | 2024-08-27 12:17PM EDT | 370.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240913P00372500 | 2024-09-03 2:02PM EDT | 372.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240913P00375000 | 2024-08-06 11:51AM EDT | 375.00 | 22.60 | 40.00 | 49.00 | 0.00 | - | 1 | 2 | 85.72% |
| CHTR240913P00380000 | 2024-08-02 3:25PM EDT | 380.00 | 19.30 | 31.00 | 35.60 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240913P00385000 | 2024-08-02 12:25PM EDT | 385.00 | 22.60 | 35.20 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
