La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 277,28 +254,84 (+0,41 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00270000 | 2024-05-29 3:06PM EDT | 270.00 | 18.27 | 21.60 | 23.30 | +6.52 | +55.49% | 3 | 7 | 42.21% |
| CHTR240628C00280000 | 2024-05-30 1:24PM EDT | 280.00 | 8.85 | 15.00 | 16.40 | 0.00 | - | 1 | 6 | 39.97% |
| CHTR240628C00285000 | 2024-05-31 1:43PM EDT | 285.00 | 10.83 | 12.20 | 13.30 | +4.93 | +83.56% | 2 | 4 | 38.65% |
| CHTR240628C00295000 | 2024-05-22 2:22PM EDT | 295.00 | 8.00 | 7.60 | 11.60 | +3.65 | +83.91% | 4 | 23 | 47.35% |
| CHTR240628C00300000 | 2024-05-17 1:08PM EDT | 300.00 | 5.05 | 5.80 | 10.60 | 0.00 | - | 1 | 4 | 50.09% |
| CHTR240628C00305000 | 2024-05-17 1:08PM EDT | 305.00 | 4.15 | 4.40 | 8.90 | 0.00 | - | 1 | 3 | 49.89% |
| CHTR240628C00310000 | 2024-05-17 3:03PM EDT | 310.00 | 3.20 | 3.50 | 7.10 | 0.00 | - | 1 | 1 | 48.57% |
| CHTR240628C00400000 | 2024-05-29 1:33PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 81.54% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00230000 | 2024-05-29 2:11PM EDT | 230.00 | 1.00 | 0.15 | 4.80 | 0.00 | - | - | 1 | 65.39% |
| CHTR240628P00235000 | 2024-05-23 11:18AM EDT | 235.00 | 1.75 | 0.25 | 1.80 | 0.00 | - | 1 | 23 | 55.48% |
| CHTR240628P00240000 | 2024-05-28 3:54PM EDT | 240.00 | 1.95 | 0.35 | 1.40 | 0.00 | - | 1 | 3 | 47.74% |
| CHTR240628P00245000 | 2024-05-31 10:39AM EDT | 245.00 | 1.17 | 0.50 | 1.20 | -1.58 | -57.45% | 1 | 8 | 41.80% |
| CHTR240628P00250000 | 2024-05-24 12:43PM EDT | 250.00 | 4.00 | 0.90 | 1.60 | 0.00 | - | 2 | 3 | 40.72% |
| CHTR240628P00255000 | 2024-05-30 12:00PM EDT | 255.00 | 4.00 | 1.50 | 2.00 | 0.00 | - | 1 | 4 | 38.94% |
| CHTR240628P00260000 | 2024-05-28 12:24PM EDT | 260.00 | 6.02 | 1.75 | 2.55 | 0.00 | - | 1 | 2 | 37.39% |
| CHTR240628P00265000 | 2024-05-28 12:24PM EDT | 265.00 | 7.73 | 2.75 | 3.30 | 0.00 | - | 1 | 1 | 36.09% |
| CHTR240628P00270000 | 2024-05-31 9:49AM EDT | 270.00 | 5.66 | 3.70 | 4.50 | -2.14 | -27.44% | 4 | 3 | 35.79% |
| CHTR240628P00275000 | 2024-05-31 3:41PM EDT | 275.00 | 5.80 | 5.10 | 5.80 | -8.20 | -58.57% | 2 | 3 | 34.78% |
| CHTR240628P00280000 | 2024-05-31 2:51PM EDT | 280.00 | 8.60 | 6.90 | 7.70 | -8.50 | -49.71% | 3 | 1 | 34.78% |
