Marchés français ouverture 4 h 52 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0740 +0,0013 (+0,12 %) HANG SENG
18 489,55 +282,42 (+1,55 %) Bitcoin EUR
55 251,19 +1 933,06 (+3,63 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 30.20 | 38.00 | 0.00 | - | 1 | 1 | 73.04% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 16.60 | 18.00 | 0.00 | - | 2 | 2 | 43.79% |
| CHTR240524C00255000 | 2024-04-29 12:23PM EDT | 255.00 | 13.80 | 13.20 | 14.40 | 0.00 | - | 2 | 5 | 41.61% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 260.00 | 11.30 | 10.60 | 13.80 | 0.00 | - | 4 | 6 | 50.00% |
| CHTR240524C00265000 | 2024-05-01 3:02PM EDT | 265.00 | 9.20 | 7.90 | 10.80 | 0.00 | - | 4 | 16 | 47.46% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 270.00 | 6.90 | 4.80 | 6.60 | 0.00 | - | 7 | 15 | 38.78% |
| CHTR240524C00275000 | 2024-05-01 3:02PM EDT | 275.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 14 | 18 | 37.98% |
| CHTR240524C00280000 | 2024-05-02 12:31PM EDT | 280.00 | 3.40 | 3.20 | 3.60 | +0.20 | +6.25% | 5 | 76 | 38.32% |
| CHTR240524C00285000 | 2024-05-01 1:29PM EDT | 285.00 | 2.25 | 2.35 | 2.70 | 0.00 | - | 1 | 3 | 38.83% |
| CHTR240524C00290000 | 2024-04-30 10:13AM EDT | 290.00 | 1.55 | 1.50 | 2.05 | 0.00 | - | 1 | 2 | 39.61% |
| CHTR240524C00295000 | 2024-04-24 11:35AM EDT | 295.00 | 5.00 | 1.00 | 1.45 | 0.00 | - | - | 1 | 39.58% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 310.00 | 3.38 | 0.30 | 1.50 | 0.00 | - | 4 | 5 | 51.20% |
| CHTR240524C00320000 | 2024-04-25 11:53AM EDT | 320.00 | 0.60 | 0.25 | 1.35 | -0.80 | -57.14% | 1 | 2 | 50.39% |
| CHTR240524C00335000 | 2024-04-11 12:10PM EDT | 335.00 | 1.85 | 0.10 | 1.50 | 0.00 | - | - | 1 | 59.16% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00200000 | 2024-04-25 11:54AM EDT | 200.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 6 | 67.58% |
| CHTR240524P00210000 | 2024-04-25 2:49PM EDT | 210.00 | 2.05 | 0.20 | 1.50 | 0.00 | - | 5 | 6 | 57.81% |
| CHTR240524P00215000 | 2024-04-26 11:23AM EDT | 215.00 | 1.60 | 0.25 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 220.00 | 1.10 | 0.30 | 0.80 | 0.00 | - | 1 | 3 | 47.19% |
| CHTR240524P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 3.35 | 0.75 | 1.95 | 0.00 | - | - | 3 | 53.56% |
| CHTR240524P00230000 | 2024-04-30 10:40AM EDT | 230.00 | 1.65 | 1.00 | 1.30 | 0.00 | - | 5 | 211 | 42.51% |
| CHTR240524P00235000 | 2024-04-26 11:14AM EDT | 235.00 | 4.50 | 1.45 | 1.75 | 0.00 | - | 2 | 7 | 40.78% |
| CHTR240524P00240000 | 2024-05-01 2:56PM EDT | 240.00 | 2.31 | 2.10 | 2.30 | 0.00 | - | 10 | 29 | 38.76% |
| CHTR240524P00245000 | 2024-05-02 12:14PM EDT | 245.00 | 3.40 | 2.95 | 3.30 | -0.70 | -17.07% | 2 | 14 | 38.17% |
| CHTR240524P00250000 | 2024-04-29 12:26PM EDT | 250.00 | 5.50 | 4.10 | 4.60 | 0.00 | - | 12 | 14 | 37.54% |
| CHTR240524P00255000 | 2024-05-02 1:25PM EDT | 255.00 | 6.15 | 5.70 | 6.20 | -1.75 | -22.15% | 1 | 17 | 36.68% |
| CHTR240524P00260000 | 2024-05-02 1:25PM EDT | 260.00 | 8.30 | 7.70 | 8.30 | +0.30 | +3.75% | 1 | 11 | 36.26% |
| CHTR240524P00265000 | 2024-05-01 3:05PM EDT | 265.00 | 10.50 | 10.20 | 11.00 | 0.00 | - | 1 | 13 | 36.53% |
| CHTR240524P00270000 | 2024-05-01 3:05PM EDT | 270.00 | 13.50 | 12.90 | 14.00 | 0.00 | - | 1 | 3 | 36.35% |
| CHTR240524P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 24.18 | 16.30 | 17.90 | 0.00 | - | 1 | 3 | 38.42% |
