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
57 745,05 +905,55 (+1,59 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712C00265000 | 2024-06-11 11:57AM EDT | 265.00 | 19.82 | 30.10 | 39.00 | 0.00 | - | - | 3 | 79.53% |
| CHTR240712C00275000 | 2024-06-17 3:23PM EDT | 275.00 | 16.10 | 21.00 | 29.60 | 0.00 | - | 2 | 2 | 67.64% |
| CHTR240712C00277500 | 2024-06-25 10:00AM EDT | 277.50 | 11.60 | 20.60 | 27.40 | +11.60 | - | - | 1 | 65.31% |
| CHTR240712C00280000 | 2024-06-27 2:30PM EDT | 280.00 | 18.19 | 19.40 | 25.20 | 0.00 | - | 23 | 25 | 62.83% |
| CHTR240712C00282500 | 2024-06-24 10:06AM EDT | 282.50 | 13.60 | 17.10 | 22.10 | +13.60 | - | - | 1 | 55.48% |
| CHTR240712C00285000 | 2024-06-25 1:32PM EDT | 285.00 | 9.85 | 15.70 | 20.50 | 0.00 | - | 4 | 13 | 55.88% |
| CHTR240712C00287500 | 2024-06-24 10:22AM EDT | 287.50 | 11.40 | 14.00 | 19.00 | +11.40 | - | - | 2 | 56.37% |
| CHTR240712C00290000 | 2024-06-27 1:48PM EDT | 290.00 | 10.75 | 12.10 | 14.60 | 0.00 | - | 1 | 5 | 42.64% |
| CHTR240712C00292500 | 2024-06-24 10:22AM EDT | 292.50 | 8.90 | 11.00 | 12.90 | +8.90 | - | - | 1 | 41.85% |
| CHTR240712C00295000 | 2024-06-28 1:49PM EDT | 295.00 | 9.58 | 7.60 | 10.60 | +1.76 | +22.51% | 14 | 19 | 37.90% |
| CHTR240712C00297500 | 2024-06-28 1:35PM EDT | 297.50 | 8.14 | 8.30 | 9.30 | +8.14 | - | 3 | 25 | 38.09% |
| CHTR240712C00300000 | 2024-06-28 3:57PM EDT | 300.00 | 7.80 | 7.10 | 7.90 | +2.24 | +40.29% | 6 | 15 | 37.31% |
| CHTR240712C00302500 | 2024-06-28 11:56AM EDT | 302.50 | 7.67 | 5.90 | 6.90 | +7.67 | - | 3 | 0 | 37.78% |
| CHTR240712C00305000 | 2024-06-24 10:22AM EDT | 305.00 | 4.20 | 5.10 | 5.90 | 0.00 | - | 1 | 2 | 37.76% |
| CHTR240712C00310000 | 2024-06-28 3:36PM EDT | 310.00 | 3.40 | 3.00 | 7.10 | +0.43 | +14.48% | 9 | 5 | 51.53% |
| CHTR240712C00315000 | 2024-06-28 3:14PM EDT | 315.00 | 2.65 | 2.50 | 5.80 | +0.55 | +26.19% | 55 | 6 | 52.71% |
| CHTR240712C00320000 | 2024-06-28 2:44PM EDT | 320.00 | 1.70 | 1.50 | 2.15 | 0.00 | - | 32 | 40 | 38.76% |
| CHTR240712C00325000 | 2024-06-28 11:08AM EDT | 325.00 | 2.15 | 0.20 | 1.70 | +0.57 | +36.08% | 1 | 1 | 40.82% |
| CHTR240712C00330000 | 2024-06-24 1:46PM EDT | 330.00 | 0.80 | 0.80 | 1.60 | +0.80 | - | - | 2 | 44.90% |
| CHTR240712C00355000 | 2024-06-28 3:13PM EDT | 355.00 | 0.25 | 0.15 | 1.45 | +0.25 | - | 2 | 0 | 56.71% |
| CHTR240712C00375000 | 2024-06-11 2:00PM EDT | 375.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 2 | 72.80% |
| CHTR240712C00380000 | 2024-06-25 10:43AM EDT | 380.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 7 | 72.71% |
| CHTR240712C00390000 | 2024-06-28 2:49PM EDT | 390.00 | 0.05 | 0.00 | 0.45 | +0.05 | - | 7 | 3 | 65.04% |
| CHTR240712C00395000 | 2024-06-28 12:46PM EDT | 395.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 65.33% |
| CHTR240712C00400000 | 2024-06-26 10:34AM EDT | 400.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 65 | 66.50% |
| CHTR240712C00405000 | 2024-06-26 10:00AM EDT | 405.00 | 0.05 | 0.00 | 0.30 | +0.05 | - | - | 60 | 68.95% |
| CHTR240712C00410000 | 2024-06-28 9:43AM EDT | 410.00 | 0.04 | 0.00 | 1.50 | -0.35 | -89.74% | 1 | 1 | 90.48% |
| CHTR240712C00420000 | 2024-06-24 11:32AM EDT | 420.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 1 | 95.95% |
| CHTR240712C00430000 | 2024-06-24 12:49PM EDT | 430.00 | 0.05 | 0.00 | 0.50 | +0.05 | - | - | 11 | 85.84% |
| CHTR240712C00440000 | 2024-06-24 12:48PM EDT | 440.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 36 | 75 | 84.77% |
| CHTR240712C00450000 | 2024-06-21 9:42AM EDT | 450.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 31 | 32 | 88.96% |
| CHTR240712C00460000 | 2024-06-20 10:30AM EDT | 460.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 19 | 116.06% |
| CHTR240712C00480000 | 2024-06-17 9:30AM EDT | 480.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 125.24% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712P00195000 | 2024-06-26 9:54AM EDT | 195.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 11 | 123.97% |
| CHTR240712P00200000 | 2024-06-28 11:01AM EDT | 200.00 | 0.05 | 0.00 | 1.10 | +0.05 | - | 16 | 0 | 111.43% |
| CHTR240712P00210000 | 2024-06-28 2:48PM EDT | 210.00 | 0.05 | 0.00 | 3.80 | +0.05 | - | 4 | 0 | 127.64% |
| CHTR240712P00235000 | 2024-06-27 11:27AM EDT | 235.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 62.99% |
| CHTR240712P00240000 | 2024-06-27 1:23PM EDT | 240.00 | 0.24 | 0.05 | 3.90 | 0.00 | - | 3 | 3 | 88.60% |
| CHTR240712P00245000 | 2024-06-25 10:00AM EDT | 245.00 | 0.55 | 0.05 | 2.00 | 0.00 | - | 40 | 41 | 69.92% |
| CHTR240712P00250000 | 2024-06-26 3:34PM EDT | 250.00 | 0.24 | 0.10 | 1.50 | 0.00 | - | 1 | 19 | 60.77% |
| CHTR240712P00255000 | 2024-06-28 11:38AM EDT | 255.00 | 0.22 | 0.00 | 1.40 | -3.08 | -93.33% | 13 | 14 | 53.74% |
| CHTR240712P00260000 | 2024-06-26 1:21PM EDT | 260.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 58.42% |
| CHTR240712P00265000 | 2024-06-27 1:23PM EDT | 265.00 | 0.75 | 0.40 | 3.20 | 0.00 | - | 1 | 4 | 55.27% |
| CHTR240712P00270000 | 2024-06-28 1:52PM EDT | 270.00 | 0.66 | 0.55 | 2.35 | -1.84 | -73.60% | 3 | 5 | 53.53% |
| CHTR240712P00272500 | 2024-06-25 11:09AM EDT | 272.50 | 3.10 | 0.55 | 2.45 | +3.10 | - | - | 1 | 50.98% |
| CHTR240712P00275000 | 2024-06-27 11:33AM EDT | 275.00 | 1.80 | 0.10 | 2.65 | 0.00 | - | 5 | 6 | 49.04% |
| CHTR240712P00277500 | 2024-06-27 1:56PM EDT | 277.50 | 1.88 | 0.95 | 2.90 | +1.88 | - | - | 30 | 47.27% |
| CHTR240712P00280000 | 2024-06-28 10:43AM EDT | 280.00 | 1.21 | 1.30 | 2.95 | -1.04 | -46.22% | 45 | 47 | 44.04% |
| CHTR240712P00285000 | 2024-06-18 11:01AM EDT | 285.00 | 10.00 | 2.20 | 2.70 | 0.00 | - | 6 | 5 | 35.33% |
| CHTR240712P00287500 | 2024-06-28 1:43PM EDT | 287.50 | 3.23 | 2.65 | 3.50 | +3.23 | - | 5 | 26 | 36.02% |
| CHTR240712P00290000 | 2024-06-27 2:24PM EDT | 290.00 | 5.61 | 1.70 | 4.10 | +5.61 | - | - | 20 | 35.07% |
| CHTR240712P00292500 | 2024-06-28 3:55PM EDT | 292.50 | 4.50 | 2.10 | 4.90 | +4.50 | - | 6 | 2 | 34.61% |
| CHTR240712P00295000 | 2024-06-28 12:11PM EDT | 295.00 | 4.60 | 2.60 | 6.00 | -3.29 | -41.70% | 4 | 24 | 34.99% |
| CHTR240712P00300000 | 2024-06-24 12:28PM EDT | 300.00 | 13.10 | 4.60 | 8.50 | +13.10 | - | - | 1 | 35.35% |
| CHTR240712P00320000 | 2024-06-28 1:02PM EDT | 320.00 | 21.50 | 19.80 | 24.90 | +21.50 | - | 4 | 0 | 49.10% |
