La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 219,01 +810,43 (+1,30 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 16.70 | 21.70 | 24.20 | 0.00 | - | 1 | 1 | 47.56% |
| CHTR240607C00255000 | 2024-04-26 3:02PM EDT | 255.00 | 13.95 | 17.60 | 21.20 | 0.00 | - | 1 | 1 | 52.08% |
| CHTR240607C00260000 | 2024-05-23 10:16AM EDT | 260.00 | 13.00 | 13.70 | 14.90 | 0.00 | - | 2 | 1 | 36.67% |
| CHTR240607C00265000 | 2024-05-15 11:12AM EDT | 265.00 | 15.20 | 10.30 | 11.20 | 0.00 | - | 1 | 35 | 34.73% |
| CHTR240607C00270000 | 2024-05-23 2:10PM EDT | 270.00 | 6.00 | 7.30 | 9.30 | 0.00 | - | 3 | 4 | 39.06% |
| CHTR240607C00275000 | 2024-05-21 12:59PM EDT | 275.00 | 8.60 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 32.73% |
| CHTR240607C00280000 | 2024-05-24 12:47PM EDT | 280.00 | 3.20 | 3.40 | 3.90 | -3.21 | -50.08% | 1 | 41 | 33.19% |
| CHTR240607C00285000 | 2024-05-23 3:33PM EDT | 285.00 | 2.20 | 2.15 | 3.90 | 0.00 | - | 1 | 6 | 40.53% |
| CHTR240607C00290000 | 2024-05-23 9:55AM EDT | 290.00 | 1.85 | 1.30 | 3.70 | 0.00 | - | 2 | 207 | 46.09% |
| CHTR240607C00295000 | 2024-05-21 10:10AM EDT | 295.00 | 2.60 | 0.90 | 2.75 | 0.00 | - | 6 | 14 | 46.40% |
| CHTR240607C00300000 | 2024-05-24 1:34PM EDT | 300.00 | 0.70 | 0.60 | 1.80 | -0.20 | -22.22% | 1 | 8 | 45.00% |
| CHTR240607C00305000 | 2024-05-21 3:22PM EDT | 305.00 | 1.17 | 0.40 | 0.80 | 0.00 | - | 1 | 6 | 40.14% |
| CHTR240607C00310000 | 2024-05-21 12:45PM EDT | 310.00 | 0.83 | 0.20 | 0.85 | 0.00 | - | 4 | 13 | 44.90% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 320.00 | 0.80 | 0.10 | 2.45 | 0.00 | - | 5 | 6 | 58.03% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 138.28% |
| CHTR240607P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 3 | 4 | 126.64% |
| CHTR240607P00190000 | 2024-04-26 9:30AM EDT | 190.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 5 | 5 | 119.41% |
| CHTR240607P00210000 | 2024-05-17 9:51AM EDT | 210.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 1 | 9 | 86.84% |
| CHTR240607P00215000 | 2024-05-01 2:57PM EDT | 215.00 | 0.90 | 0.15 | 2.65 | 0.00 | - | - | 1 | 81.15% |
| CHTR240607P00225000 | 2024-05-10 11:17AM EDT | 225.00 | 0.60 | 0.10 | 2.75 | 0.00 | - | 2 | 5 | 68.87% |
| CHTR240607P00230000 | 2024-05-20 3:55PM EDT | 230.00 | 0.40 | 0.10 | 2.75 | 0.00 | - | 43 | 172 | 62.62% |
| CHTR240607P00235000 | 2024-05-22 2:25PM EDT | 235.00 | 0.50 | 0.15 | 0.65 | 0.00 | - | 11 | 41 | 46.48% |
| CHTR240607P00240000 | 2024-05-23 1:02PM EDT | 240.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 3 | 42 | 39.53% |
| CHTR240607P00245000 | 2024-05-21 12:54PM EDT | 245.00 | 0.81 | 0.55 | 0.70 | 0.00 | - | 1 | 10 | 36.23% |
| CHTR240607P00250000 | 2024-05-23 9:55AM EDT | 250.00 | 1.52 | 0.90 | 1.15 | 0.00 | - | 2 | 33 | 35.25% |
| CHTR240607P00255000 | 2024-05-22 11:10AM EDT | 255.00 | 2.13 | 1.40 | 1.65 | 0.00 | - | 1 | 204 | 32.96% |
| CHTR240607P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 3.20 | 2.15 | 2.60 | -2.08 | -39.39% | 1 | 22 | 31.93% |
| CHTR240607P00265000 | 2024-05-24 11:21AM EDT | 265.00 | 4.80 | 2.00 | 4.10 | +0.70 | +17.07% | 2 | 18 | 31.59% |
| CHTR240607P00270000 | 2024-05-24 3:40PM EDT | 270.00 | 6.20 | 3.70 | 6.20 | -1.32 | -17.55% | 10 | 15 | 31.54% |
| CHTR240607P00275000 | 2024-05-16 10:08AM EDT | 275.00 | 10.70 | 5.70 | 9.80 | 0.00 | - | 11 | 8 | 35.78% |
| CHTR240607P00285000 | 2024-05-23 9:42AM EDT | 285.00 | 19.00 | 11.90 | 16.80 | 0.00 | - | 1 | 3 | 37.09% |
| CHTR240607P00355000 | 2024-05-09 3:03PM EDT | 355.00 | 90.10 | 80.50 | 88.50 | 0.00 | - | 1 | 0 | 78.98% |
