Marchés français ouverture 6 h 38 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 055,07 -218,98 (-0,57 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 377,25 -2 069,93 (-3,67 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-04-24 10:15AM EDT | 230.00 | 37.00 | 29.10 | 35.20 | 0.00 | - | 5 | 7 | 57.84% |
| CHTR240517C00235000 | 2024-04-26 3:26PM EDT | 235.00 | 24.85 | 25.30 | 30.40 | 0.00 | - | 1 | 1 | 55.86% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 240.00 | 20.00 | 19.10 | 25.20 | 0.00 | - | 5 | 6 | 62.62% |
| CHTR240517C00242500 | 2024-04-22 1:48PM EDT | 242.50 | 29.60 | 16.00 | 21.90 | 0.00 | - | - | 1 | 53.80% |
| CHTR240517C00245000 | 2024-04-25 1:07PM EDT | 245.00 | 21.00 | 17.20 | 21.30 | 0.00 | - | - | 1 | 59.88% |
| CHTR240517C00250000 | 2024-04-26 9:55AM EDT | 250.00 | 11.80 | 13.70 | 14.90 | 0.00 | - | 4 | 418 | 43.48% |
| CHTR240517C00252500 | 2024-05-01 10:02AM EDT | 252.50 | 10.60 | 11.80 | 13.10 | -0.50 | -4.50% | 1 | 22 | 42.31% |
| CHTR240517C00255000 | 2024-04-30 9:52AM EDT | 255.00 | 7.40 | 10.20 | 11.40 | 0.00 | - | 21 | 42 | 41.19% |
| CHTR240517C00257500 | 2024-05-01 3:02PM EDT | 257.50 | 11.40 | 8.80 | 10.00 | +3.30 | +40.74% | 8 | 78 | 41.02% |
| CHTR240517C00260000 | 2024-05-01 3:48PM EDT | 260.00 | 8.50 | 7.80 | 8.40 | +1.40 | +19.72% | 48 | 390 | 39.40% |
| CHTR240517C00262500 | 2024-05-01 3:46PM EDT | 262.50 | 7.50 | 6.70 | 7.20 | +1.50 | +25.00% | 4 | 90 | 39.11% |
| CHTR240517C00265000 | 2024-05-01 3:44PM EDT | 265.00 | 6.30 | 5.60 | 6.20 | +0.90 | +16.67% | 218 | 75 | 39.22% |
| CHTR240517C00267500 | 2024-05-01 3:45PM EDT | 267.50 | 5.40 | 3.00 | 5.20 | +1.10 | +25.58% | 16 | 19 | 38.79% |
| CHTR240517C00270000 | 2024-05-01 2:56PM EDT | 270.00 | 5.20 | 3.60 | 4.50 | +1.00 | +23.81% | 806 | 323 | 39.33% |
| CHTR240517C00272500 | 2024-05-01 1:04PM EDT | 272.50 | 3.50 | 3.20 | 3.80 | -0.10 | -2.78% | 4 | 50 | 39.39% |
| CHTR240517C00275000 | 2024-05-01 3:02PM EDT | 275.00 | 3.65 | 1.35 | 3.20 | +1.00 | +37.74% | 13 | 13 | 39.50% |
| CHTR240517C00277500 | 2024-05-01 12:52PM EDT | 277.50 | 2.20 | 0.90 | 2.70 | -7.19 | -76.57% | 2 | 13 | 39.75% |
| CHTR240517C00280000 | 2024-05-01 3:12PM EDT | 280.00 | 2.45 | 1.35 | 2.30 | -0.35 | -12.50% | 1 | 492 | 40.19% |
| CHTR240517C00282500 | 2024-04-29 12:32PM EDT | 282.50 | 2.40 | 1.35 | 1.85 | 0.00 | - | 4 | 15 | 39.84% |
| CHTR240517C00285000 | 2024-05-01 12:00PM EDT | 285.00 | 1.20 | 1.20 | 1.55 | -0.80 | -40.00% | 2 | 5 | 40.15% |
| CHTR240517C00287500 | 2024-05-01 12:55PM EDT | 287.50 | 1.05 | 0.95 | 1.30 | -0.65 | -38.24% | 4 | 12 | 40.49% |
| CHTR240517C00290000 | 2024-05-01 9:38AM EDT | 290.00 | 1.08 | 0.75 | 1.10 | +0.05 | +4.85% | 1 | 532 | 40.94% |
| CHTR240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 1.00 | 0.50 | 0.80 | 0.00 | - | 12 | 17 | 42.02% |
| CHTR240517C00300000 | 2024-05-01 1:14PM EDT | 300.00 | 0.55 | 0.25 | 0.80 | +0.10 | +22.22% | 6 | 179 | 46.12% |
| CHTR240517C00310000 | 2024-04-29 11:28AM EDT | 310.00 | 0.45 | 0.15 | 2.80 | 0.00 | - | 17 | 219 | 62.16% |
| CHTR240517C00315000 | 2024-04-29 11:56AM EDT | 315.00 | 0.85 | 0.10 | 2.85 | 0.00 | - | 5 | 1 | 66.21% |
| CHTR240517C00320000 | 2024-04-29 2:09PM EDT | 320.00 | 0.40 | 0.10 | 2.75 | 0.00 | - | 16 | 218 | 69.56% |
| CHTR240517C00325000 | 2024-05-01 9:45AM EDT | 325.00 | 0.66 | 0.10 | 2.75 | -1.54 | -70.00% | 5 | 8 | 73.32% |
| CHTR240517C00330000 | 2024-04-29 9:34AM EDT | 330.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 177 | 83.52% |
| CHTR240517C00340000 | 2024-04-29 9:52AM EDT | 340.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 9 | 21 | 63.14% |
| CHTR240517C00350000 | 2024-04-26 11:39AM EDT | 350.00 | 1.30 | 0.00 | 3.70 | 0.00 | - | 1 | 41 | 96.22% |
| CHTR240517C00360000 | 2024-05-01 9:34AM EDT | 360.00 | 0.05 | 0.15 | 1.25 | -0.30 | -85.71% | 3 | 14 | 84.81% |
| CHTR240517C00370000 | 2024-05-01 10:23AM EDT | 370.00 | 0.05 | 0.00 | 2.60 | -0.05 | -50.00% | 14 | 3 | 101.44% |
| CHTR240517C00380000 | 2024-05-01 9:43AM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 275 | 63.28% |
| CHTR240517C00390000 | 2024-04-30 2:37PM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 105 | 67.19% |
| CHTR240517C00400000 | 2024-04-26 1:25PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 18 | 49 | 85.45% |
| CHTR240517C00430000 | 2024-04-26 10:15AM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 43 | 43 | 93.16% |
| CHTR240517C00440000 | 2024-04-29 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 408 | 84.38% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,083 | 1,494 | 87.89% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00135000 | 2024-04-26 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 544 | 656 | 108.59% |
| CHTR240517P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 40 | 115.23% |
| CHTR240517P00145000 | 2024-04-26 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 27 | 27 | 108.98% |
| CHTR240517P00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 25 | 172.05% |
| CHTR240517P00155000 | 2024-04-30 9:49AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 38 | 105.96% |
| CHTR240517P00160000 | 2024-03-20 9:58AM EDT | 160.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 127.69% |
| CHTR240517P00165000 | 2024-05-01 12:58PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 7 | 15 | 92.19% |
| CHTR240517P00170000 | 2024-04-25 1:44PM EDT | 170.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | - | 3 | 127.30% |
| CHTR240517P00175000 | 2024-04-24 12:46PM EDT | 175.00 | 0.25 | 0.00 | 2.65 | 0.00 | - | - | 1 | 120.02% |
| CHTR240517P00180000 | 2024-04-19 3:57PM EDT | 180.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 9 | 9 | 112.89% |
| CHTR240517P00190000 | 2024-03-19 1:59PM EDT | 190.00 | 0.45 | 0.40 | 1.55 | 0.00 | - | 3 | 6 | 92.70% |
| CHTR240517P00195000 | 2024-04-26 9:30AM EDT | 195.00 | 1.17 | 0.10 | 2.65 | 0.00 | - | 2 | 8 | 93.16% |
| CHTR240517P00200000 | 2024-04-29 1:07PM EDT | 200.00 | 0.25 | 0.10 | 2.80 | 0.00 | - | 2 | 1,969 | 87.62% |
| CHTR240517P00205000 | 2024-05-01 11:12AM EDT | 205.00 | 0.20 | 0.05 | 4.10 | -0.55 | -73.33% | 1 | 12 | 88.92% |
| CHTR240517P00210000 | 2024-04-30 10:57AM EDT | 210.00 | 0.40 | 0.15 | 0.65 | 0.00 | - | 3 | 160 | 56.54% |
| CHTR240517P00215000 | 2024-05-01 11:24AM EDT | 215.00 | 0.40 | 0.40 | 2.95 | -0.05 | -11.11% | 1 | 256 | 70.73% |
| CHTR240517P00220000 | 2024-05-01 1:57PM EDT | 220.00 | 0.40 | 0.25 | 3.10 | -0.17 | -29.82% | 7 | 126 | 64.18% |
| CHTR240517P00225000 | 2024-04-30 12:04PM EDT | 225.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 15 | 45.26% |
| CHTR240517P00230000 | 2024-04-30 10:02AM EDT | 230.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 4 | 207 | 42.36% |
| CHTR240517P00235000 | 2024-05-01 11:40AM EDT | 235.00 | 1.50 | 1.05 | 1.20 | +0.05 | +3.45% | 2 | 15 | 40.23% |
| CHTR240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 1.70 | 1.55 | 1.80 | -0.50 | -22.73% | 53 | 193 | 38.93% |
| CHTR240517P00242500 | 2024-04-30 12:32PM EDT | 242.50 | 2.60 | 1.90 | 2.20 | 0.00 | - | 5 | 240 | 38.34% |
| CHTR240517P00245000 | 2024-05-01 2:50PM EDT | 245.00 | 2.80 | 2.10 | 4.60 | -0.20 | -6.67% | 13 | 8 | 49.04% |
| CHTR240517P00247500 | 2024-05-01 10:52AM EDT | 247.50 | 4.70 | 2.55 | 4.00 | +0.50 | +11.90% | 2 | 13 | 41.49% |
| CHTR240517P00250000 | 2024-05-01 10:48AM EDT | 250.00 | 5.60 | 3.30 | 4.40 | +1.10 | +24.44% | 23 | 1,209 | 39.34% |
| CHTR240517P00252500 | 2024-05-01 11:50AM EDT | 252.50 | 5.93 | 4.20 | 6.40 | +0.63 | +11.89% | 33 | 34 | 44.77% |
| CHTR240517P00255000 | 2024-05-01 11:50AM EDT | 255.00 | 7.03 | 4.70 | 6.70 | -0.27 | -3.70% | 1 | 93 | 41.20% |
| CHTR240517P00257500 | 2024-05-01 3:11PM EDT | 257.50 | 5.20 | 6.10 | 7.70 | -3.60 | -40.91% | 20 | 219 | 40.55% |
| CHTR240517P00260000 | 2024-05-01 3:46PM EDT | 260.00 | 7.30 | 7.40 | 8.00 | -1.90 | -20.65% | 217 | 561 | 36.18% |
| CHTR240517P00262500 | 2024-05-01 3:47PM EDT | 262.50 | 8.70 | 8.40 | 10.00 | -1.50 | -14.71% | 12 | 51 | 39.11% |
| CHTR240517P00265000 | 2024-04-30 10:24AM EDT | 265.00 | 11.40 | 10.20 | 10.80 | 0.00 | - | 1 | 27 | 35.91% |
| CHTR240517P00267500 | 2024-05-01 3:05PM EDT | 267.50 | 10.40 | 11.10 | 15.30 | -2.60 | -20.00% | 1 | 22 | 49.82% |
| CHTR240517P00270000 | 2024-04-29 11:46AM EDT | 270.00 | 14.36 | 13.00 | 14.40 | 0.00 | - | 9 | 336 | 37.29% |
| CHTR240517P00272500 | 2024-04-24 1:35PM EDT | 272.50 | 19.10 | 14.80 | 16.30 | 0.00 | - | - | 9 | 37.78% |
| CHTR240517P00275000 | 2024-04-24 1:36PM EDT | 275.00 | 20.90 | 16.40 | 18.40 | 0.00 | - | - | 27 | 38.94% |
| CHTR240517P00277500 | 2024-04-24 1:39PM EDT | 277.50 | 22.50 | 18.70 | 20.20 | 0.00 | - | - | 27 | 37.89% |
| CHTR240517P00280000 | 2024-04-30 3:56PM EDT | 280.00 | 24.90 | 20.70 | 25.10 | 0.00 | - | 1 | 2,191 | 55.05% |
| CHTR240517P00290000 | 2024-04-26 10:56AM EDT | 290.00 | 37.60 | 28.40 | 34.50 | 0.00 | - | 2 | 201 | 63.79% |
| CHTR240517P00300000 | 2024-04-26 3:46PM EDT | 300.00 | 43.68 | 36.10 | 44.10 | 0.00 | - | 12 | 51 | 72.03% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 310.00 | 47.80 | 45.90 | 54.00 | 0.00 | - | 4 | 23 | 81.18% |
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 320.00 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 0.00% |
