La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 576,69 +730,79 (+1,29 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00240000 | 2024-06-28 12:39PM EDT | 240.00 | 62.53 | 55.10 | 63.30 | +62.53 | - | 1 | 0 | 85.16% |
| CHTR240705C00270000 | 2024-06-24 1:31PM EDT | 270.00 | 22.63 | 25.20 | 33.80 | 0.00 | - | 5 | 9 | 52.44% |
| CHTR240705C00275000 | 2024-06-24 1:31PM EDT | 275.00 | 18.20 | 20.30 | 28.60 | 0.00 | - | 5 | 23 | 90.94% |
| CHTR240705C00277500 | 2024-06-27 12:05PM EDT | 277.50 | 17.72 | 17.80 | 26.20 | 0.00 | - | 2 | 2 | 86.13% |
| CHTR240705C00280000 | 2024-06-28 9:40AM EDT | 280.00 | 21.65 | 15.80 | 23.80 | +9.15 | +73.20% | 1 | 59 | 81.20% |
| CHTR240705C00282500 | 2024-06-28 9:40AM EDT | 282.50 | 19.35 | 14.70 | 19.80 | +5.25 | +37.23% | 3 | 44 | 62.94% |
| CHTR240705C00285000 | 2024-06-28 1:37PM EDT | 285.00 | 14.30 | 13.30 | 17.30 | +2.76 | +23.92% | 208 | 720 | 57.42% |
| CHTR240705C00287500 | 2024-06-28 1:37PM EDT | 287.50 | 12.10 | 12.10 | 15.00 | +2.42 | +25.00% | 195 | 718 | 53.35% |
| CHTR240705C00290000 | 2024-06-28 10:57AM EDT | 290.00 | 14.56 | 9.30 | 12.20 | +7.46 | +105.07% | 11 | 98 | 45.17% |
| CHTR240705C00292500 | 2024-06-28 1:49PM EDT | 292.50 | 8.49 | 8.10 | 10.00 | +8.49 | - | 27 | 131 | 41.30% |
| CHTR240705C00295000 | 2024-06-28 9:57AM EDT | 295.00 | 11.10 | 7.10 | 7.60 | +6.10 | +122.00% | 7 | 63 | 35.49% |
| CHTR240705C00297500 | 2024-06-28 3:59PM EDT | 297.50 | 6.00 | 5.70 | 6.10 | +2.40 | +66.67% | 7 | 71 | 35.00% |
| CHTR240705C00300000 | 2024-06-28 1:31PM EDT | 300.00 | 3.95 | 4.40 | 4.90 | +0.95 | +31.67% | 21 | 45 | 35.28% |
| CHTR240705C00302500 | 2024-06-28 3:33PM EDT | 302.50 | 3.00 | 3.40 | 3.90 | +3.00 | - | 38 | 6 | 35.69% |
| CHTR240705C00305000 | 2024-06-28 2:57PM EDT | 305.00 | 2.64 | 2.55 | 6.00 | +0.78 | +41.94% | 84 | 195 | 56.26% |
| CHTR240705C00310000 | 2024-06-28 3:57PM EDT | 310.00 | 1.85 | 1.45 | 1.95 | +0.87 | +88.78% | 107 | 18 | 37.88% |
| CHTR240705C00315000 | 2024-06-28 3:52PM EDT | 315.00 | 2.33 | 0.90 | 1.25 | +1.58 | +210.67% | 90 | 8 | 39.84% |
| CHTR240705C00320000 | 2024-06-28 3:52PM EDT | 320.00 | 1.98 | 0.40 | 0.90 | +1.29 | +186.96% | 47 | 2 | 43.12% |
| CHTR240705C00325000 | 2024-06-28 11:19AM EDT | 325.00 | 0.60 | 0.25 | 0.60 | +0.60 | - | 7 | 2 | 45.12% |
| CHTR240705C00330000 | 2024-06-28 10:05AM EDT | 330.00 | 0.65 | 0.15 | 0.55 | +0.27 | +71.05% | 1 | 10 | 50.24% |
| CHTR240705C00335000 | 2024-06-28 3:04PM EDT | 335.00 | 0.20 | 0.10 | 0.60 | +0.20 | - | 6 | 2 | 51.22% |
| CHTR240705C00345000 | 2024-06-28 2:47PM EDT | 345.00 | 0.10 | 0.00 | 1.45 | +0.10 | - | 1 | 60 | 71.05% |
| CHTR240705C00355000 | 2024-06-28 3:33PM EDT | 355.00 | 0.10 | 0.00 | 0.20 | +0.10 | - | 418 | 0 | 59.18% |
| CHTR240705C00360000 | 2024-06-28 2:12PM EDT | 360.00 | 0.10 | 0.00 | 1.45 | +0.10 | - | 102 | 0 | 86.96% |
| CHTR240705C00365000 | 2024-06-28 3:25PM EDT | 365.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | 101 | 0 | 92.58% |
| CHTR240705C00370000 | 2024-06-28 10:43AM EDT | 370.00 | 0.05 | 0.00 | 0.65 | +0.05 | - | 47 | 69 | 84.18% |
| CHTR240705C00375000 | 2024-06-21 12:19PM EDT | 375.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 102.34% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | - | 1 | 119.53% |
| CHTR240705C00385000 | 2024-06-24 3:53PM EDT | 385.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 10 | 86.91% |
| CHTR240705C00390000 | 2024-06-24 10:10AM EDT | 390.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 10 | 116.11% |
| CHTR240705C00395000 | 2024-06-20 11:40AM EDT | 395.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 25 | 89.65% |
| CHTR240705C00400000 | 2024-06-24 9:35AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 101 | 80.47% |
| CHTR240705C00405000 | 2024-06-24 9:36AM EDT | 405.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 60 | 96.48% |
| CHTR240705C00410000 | 2024-06-24 9:35AM EDT | 410.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 16 | 133.20% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00185000 | 2024-06-20 3:27PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 60 | 146.88% |
| CHTR240705P00190000 | 2024-06-24 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 99 | 133.20% |
| CHTR240705P00195000 | 2024-06-24 10:09AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 41 | 132.03% |
| CHTR240705P00200000 | 2024-06-24 12:35PM EDT | 200.00 | 0.04 | 0.00 | 0.15 | +0.04 | - | - | 81 | 124.61% |
| CHTR240705P00210000 | 2024-06-24 12:27PM EDT | 210.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 25 | 120.70% |
| CHTR240705P00215000 | 2024-06-26 9:54AM EDT | 215.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 43 | 146.19% |
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 129.05% |
| CHTR240705P00230000 | 2024-06-27 9:53AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 157 | 75.00% |
| CHTR240705P00235000 | 2024-06-26 2:44PM EDT | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 69.53% |
| CHTR240705P00240000 | 2024-06-28 10:24AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | -1.20 | -96.00% | 35 | 162 | 72.46% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.05 | 1.50 | 0.00 | - | - | 2 | 96.88% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 88.82% |
| CHTR240705P00255000 | 2024-06-25 9:31AM EDT | 255.00 | 0.74 | 0.05 | 1.50 | 0.00 | - | 1 | 150 | 80.86% |
| CHTR240705P00257500 | 2024-06-28 9:30AM EDT | 257.50 | 0.11 | 0.05 | 0.45 | +0.11 | - | 10 | 20 | 61.67% |
| CHTR240705P00260000 | 2024-06-28 9:44AM EDT | 260.00 | 0.11 | 0.05 | 0.60 | -0.14 | -56.00% | 5 | 20 | 61.08% |
| CHTR240705P00262500 | 2024-06-25 12:56PM EDT | 262.50 | 0.55 | 0.05 | 0.45 | +0.55 | - | - | 11 | 54.93% |
| CHTR240705P00265000 | 2024-06-24 9:30AM EDT | 265.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 5 | 17 | 64.50% |
| CHTR240705P00267500 | 2024-06-28 9:32AM EDT | 267.50 | 1.41 | 0.10 | 0.65 | +1.41 | - | 1 | 8 | 52.05% |
| CHTR240705P00270000 | 2024-06-28 1:52PM EDT | 270.00 | 0.21 | 0.00 | 0.30 | -0.11 | -34.38% | 4 | 65 | 46.39% |
| CHTR240705P00272500 | 2024-06-28 10:03AM EDT | 272.50 | 0.20 | 0.00 | 0.35 | -0.53 | -72.60% | 1 | 30 | 44.34% |
| CHTR240705P00275000 | 2024-06-27 11:02AM EDT | 275.00 | 0.50 | 0.15 | 3.60 | 0.00 | - | 5 | 36 | 63.79% |
| CHTR240705P00277500 | 2024-06-28 10:33AM EDT | 277.50 | 0.25 | 0.25 | 1.95 | +0.25 | - | 10 | 72 | 59.90% |
| CHTR240705P00280000 | 2024-06-28 2:38PM EDT | 280.00 | 0.55 | 0.30 | 2.05 | -0.25 | -31.25% | 31 | 38 | 56.13% |
| CHTR240705P00282500 | 2024-06-28 1:34PM EDT | 282.50 | 0.65 | 0.40 | 5.50 | -0.58 | -47.15% | 18 | 57 | 59.55% |
| CHTR240705P00285000 | 2024-06-28 1:36PM EDT | 285.00 | 0.93 | 0.65 | 2.00 | -0.87 | -48.33% | 14 | 36 | 45.73% |
| CHTR240705P00287500 | 2024-06-28 2:22PM EDT | 287.50 | 1.70 | 0.90 | 1.35 | -0.70 | -29.17% | 10 | 44 | 34.58% |
| CHTR240705P00290000 | 2024-06-28 3:57PM EDT | 290.00 | 1.70 | 1.40 | 1.90 | +1.70 | - | 4 | 59 | 34.51% |
| CHTR240705P00292500 | 2024-06-28 2:42PM EDT | 292.50 | 2.70 | 0.65 | 2.55 | -1.50 | -35.71% | 1 | 36 | 34.03% |
| CHTR240705P00295000 | 2024-06-28 3:57PM EDT | 295.00 | 3.10 | 2.90 | 3.40 | -1.75 | -36.08% | 35 | 13 | 33.84% |
| CHTR240705P00297500 | 2024-06-28 1:35PM EDT | 297.50 | 4.50 | 4.00 | 4.40 | +4.50 | - | 18 | 3 | 33.41% |
| CHTR240705P00300000 | 2024-06-28 3:57PM EDT | 300.00 | 5.20 | 5.20 | 5.70 | -4.10 | -44.09% | 22 | 2 | 33.72% |
| CHTR240705P00302500 | 2024-06-28 3:45PM EDT | 302.50 | 7.00 | 6.70 | 7.20 | +7.00 | - | 56 | 0 | 34.08% |
| CHTR240705P00305000 | 2024-06-28 1:23PM EDT | 305.00 | 8.90 | 7.80 | 9.40 | +8.90 | - | 29 | 0 | 38.17% |
| CHTR240705P00310000 | 2024-06-28 11:18AM EDT | 310.00 | 9.40 | 11.50 | 13.70 | +9.40 | - | 20 | 0 | 43.69% |
