La bourse ferme dans 2 h 36 min
CAC 40
8 238,58 +50,93 (+0,62 %) Euro Stoxx 50
5 089,45 +35,04 (+0,69 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0770 -0,0014 (-0,13 %) Gold future
2 376,10 +35,80 (+1,53 %) Bitcoin EUR
58 482,97 +1 436,72 (+2,52 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
10 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 185.00 | 0.05 | 0.00 | - | - | 4 |
| - | - | - | - | - | 187.50 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 192.50 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 202.50 | 0.05 | 0.00 | - | - | 130 |
| - | - | - | - | - | 205.00 | 0.05 | 0.00 | - | 62 | 75 |
| - | - | - | - | - | 207.50 | 0.05 | 0.00 | - | - | 53 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 80 | 81 |
| - | - | - | - | - | 212.50 | 0.05 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 215.00 | 0.05 | 0.00 | - | 1 | 206 |
| - | - | - | - | - | 217.50 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 1 | 154 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 9 | 29 |
| - | - | - | - | - | 227.50 | 0.05 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 230.00 | 0.05 | 0.00 | - | 19 | 151 |
| - | - | - | - | - | 232.50 | 0.05 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 235.00 | 0.04 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 237.50 | 0.10 | 0.00 | - | 25 | 36 |
| 25.95 | 0.00 | - | 1 | 1 | 240.00 | 0.05 | 0.00 | - | 11 | 206 |
| - | - | - | - | - | 242.50 | 0.19 | 0.00 | - | 1 | 212 |
| - | - | - | - | - | 245.00 | 0.05 | 0.00 | - | 1 | 826 |
| 11.50 | 0.00 | - | 6 | 3 | 247.50 | 0.20 | 0.00 | - | 3 | 43 |
| 16.41 | 0.00 | - | 3 | 5 | 250.00 | 0.45 | 0.00 | - | 3 | 48 |
| 8.10 | 0.00 | - | - | 1 | 252.50 | 0.20 | 0.00 | - | 30 | 51 |
| 11.70 | 0.00 | - | 5 | 19 | 255.00 | 0.55 | 0.00 | - | 1 | 53 |
| 14.00 | 0.00 | - | 4 | 23 | 257.50 | 0.54 | 0.00 | - | 3 | 75 |
| 12.71 | 0.00 | - | 1 | 51 | 260.00 | 0.75 | 0.00 | - | 14 | 174 |
| 6.30 | 0.00 | - | 3 | 100 | 262.50 | 1.25 | 0.00 | - | 5 | 105 |
| 2.05 | 0.00 | - | 31 | 222 | 265.00 | 3.70 | 0.00 | - | 16 | 84 |
| 1.70 | 0.00 | - | 1 | 32 | 267.50 | 3.90 | 0.00 | - | 120 | 313 |
| 0.70 | 0.00 | - | 299 | 164 | 270.00 | 2.25 | 0.00 | - | 69 | 141 |
| 0.83 | 0.00 | - | 23 | 65 | 272.50 | 9.00 | 0.00 | - | 24 | 47 |
| 0.37 | 0.00 | - | 86 | 153 | 275.00 | 4.50 | 0.00 | - | 3 | 287 |
| 0.95 | 0.00 | - | 91 | 391 | 277.50 | 8.00 | 0.00 | - | 12 | 102 |
| 0.55 | 0.00 | - | 52 | 377 | 280.00 | 8.45 | 0.00 | - | 7 | 131 |
| 1.62 | 0.00 | - | 2 | 106 | 282.50 | 5.41 | 0.00 | - | - | 68 |
| 0.50 | 0.00 | - | 3 | 694 | 285.00 | 7.50 | 0.00 | - | 55 | 40 |
| 0.01 | 0.00 | - | 2 | 134 | 287.50 | 6.50 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 22 | 178 | 290.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 9 | 292.50 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 51 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 187 | 297.50 | - | - | - | - | - |
| 0.40 | 0.00 | - | 70 | 37 | 300.00 | 24.63 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 20 | 20 | 302.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 13 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 13 | 307.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 79 | 81 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 9 | 312.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 33 | 42 | 315.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 72 | 317.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 99 | 320.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 31 | 322.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 591 | 629 | 325.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 118 | 327.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 201 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 20 | 332.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 75 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 7 | 337.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 70 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 342.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 109 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 25 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 20 | 385.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 13 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 6 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 173 | 173 | 450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 8 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 242.10 | 0.00 | - | 4 | 3 |
