La bourse ferme dans 6 h 6 min
CAC 40
7 981,25 +23,68 (+0,30 %) Euro Stoxx 50
4 936,31 +14,83 (+0,30 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0772 +0,0006 (+0,05 %) Gold future
2 326,40 +17,80 (+0,77 %) Bitcoin EUR
60 635,64 +1 481,07 (+2,50 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 240.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240531C00255000 | 2024-05-03 9:45AM EDT | 255.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 260.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240531C00265000 | 2024-05-03 10:16AM EDT | 265.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240531C00270000 | 2024-05-03 2:08PM EDT | 270.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHTR240531C00275000 | 2024-05-03 3:41PM EDT | 275.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR240531C00280000 | 2024-05-03 10:51AM EDT | 280.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240531C00285000 | 2024-05-03 10:51AM EDT | 285.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHTR240531C00290000 | 2024-05-03 9:48AM EDT | 290.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240531C00295000 | 2024-05-03 9:31AM EDT | 295.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240531C00300000 | 2024-05-03 9:57AM EDT | 300.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240531C00305000 | 2024-05-03 12:33PM EDT | 305.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240531C00310000 | 2024-05-01 10:22AM EDT | 310.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240531C00315000 | 2024-05-01 10:22AM EDT | 315.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240531C00325000 | 2024-04-29 10:14AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHTR240531P00220000 | 2024-05-03 10:35AM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240531P00225000 | 2024-05-01 10:22AM EDT | 225.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240531P00230000 | 2024-05-01 10:22AM EDT | 230.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240531P00235000 | 2024-04-25 2:53PM EDT | 235.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240531P00240000 | 2024-05-03 12:59PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240531P00245000 | 2024-05-02 12:15PM EDT | 245.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240531P00250000 | 2024-05-02 1:16PM EDT | 250.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CHTR240531P00255000 | 2024-05-01 1:47PM EDT | 255.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CHTR240531P00260000 | 2024-05-02 10:17AM EDT | 260.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR240531P00265000 | 2024-05-03 11:34AM EDT | 265.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CHTR240531P00270000 | 2024-04-30 10:24AM EDT | 270.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240531P00275000 | 2024-05-03 11:33AM EDT | 275.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240531P00280000 | 2024-05-03 2:11PM EDT | 280.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 290.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
