La bourse est fermée
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 913,65 +332,89 (+0,82 %) EUR/USD
1,0814 +0,0027 (+0,25 %) HANG SENG
18 028,28 +49,71 (+0,28 %) Bitcoin EUR
53 723,88 -1 951,38 (-3,50 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719C00250000 | 2024-06-14 1:32PM EDT | 250.00 | 30.00 | 49.50 | 55.60 | 0.00 | - | - | 0 | 63.16% |
| CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 260.00 | 20.95 | 39.10 | 46.20 | 0.00 | - | 10 | 0 | 53.67% |
| CHTR240719C00270000 | 2024-07-01 10:43AM EDT | 270.00 | 25.90 | 30.80 | 36.20 | 0.00 | - | 6 | 50 | 66.89% |
| CHTR240719C00275000 | 2024-06-26 9:57AM EDT | 275.00 | 21.10 | 25.30 | 30.80 | 0.00 | - | - | 3 | 57.86% |
| CHTR240719C00280000 | 2024-07-02 9:57AM EDT | 280.00 | 21.40 | 22.10 | 25.50 | 0.00 | - | 1 | 355 | 49.46% |
| CHTR240719C00285000 | 2024-06-25 1:13PM EDT | 285.00 | 11.72 | 16.70 | 22.90 | 0.00 | - | - | 0 | 54.02% |
| CHTR240719C00287500 | 2024-06-25 11:09AM EDT | 287.50 | 9.80 | 16.20 | 18.30 | 0.00 | - | - | 0 | 40.48% |
| CHTR240719C00290000 | 2024-07-02 9:57AM EDT | 290.00 | 14.50 | 14.30 | 16.20 | +0.50 | +3.57% | 1 | 534 | 38.64% |
| CHTR240719C00292500 | 2024-06-28 2:08PM EDT | 292.50 | 12.30 | 12.70 | 14.20 | 0.00 | - | 15 | 0 | 36.98% |
| CHTR240719C00295000 | 2024-06-28 2:03PM EDT | 295.00 | 11.10 | 11.20 | 13.20 | 0.00 | - | 12 | 50 | 39.20% |
| CHTR240719C00297500 | 2024-07-02 1:24PM EDT | 297.50 | 9.89 | 10.10 | 10.80 | 0.00 | - | 13 | 0 | 35.19% |
| CHTR240719C00300000 | 2024-07-03 12:26PM EDT | 300.00 | 9.50 | 8.80 | 9.30 | -0.30 | -3.06% | 11 | 289 | 34.50% |
| CHTR240719C00305000 | 2024-07-01 11:08AM EDT | 305.00 | 4.60 | 6.40 | 6.90 | 0.00 | - | 2 | 40 | 34.16% |
| CHTR240719C00310000 | 2024-07-03 12:59PM EDT | 310.00 | 4.85 | 4.60 | 5.10 | -0.65 | -11.82% | 11 | 0 | 34.44% |
| CHTR240719C00315000 | 2024-07-03 12:04PM EDT | 315.00 | 3.80 | 3.20 | 3.70 | -0.20 | -5.00% | 1 | 0 | 34.77% |
| CHTR240719C00320000 | 2024-07-03 10:38AM EDT | 320.00 | 2.80 | 2.25 | 2.75 | -0.15 | -5.08% | 2 | 0 | 35.69% |
| CHTR240719C00325000 | 2024-07-03 10:14AM EDT | 325.00 | 2.15 | 1.55 | 1.95 | -1.25 | -36.76% | 1 | 0 | 36.07% |
| CHTR240719C00330000 | 2024-07-03 10:26AM EDT | 330.00 | 1.60 | 1.05 | 1.50 | +0.20 | +14.29% | 1 | 0 | 37.48% |
| CHTR240719C00335000 | 2024-07-01 10:30AM EDT | 335.00 | 1.00 | 0.90 | 1.30 | 0.00 | - | 1 | 0 | 40.04% |
| CHTR240719C00340000 | 2024-07-01 3:03PM EDT | 340.00 | 0.66 | 0.60 | 1.00 | 0.00 | - | 1 | 0 | 41.14% |
| CHTR240719C00350000 | 2024-07-03 11:15AM EDT | 350.00 | 0.25 | 0.30 | 1.40 | -0.53 | -67.95% | 4 | 5 | 52.38% |
| CHTR240719C00420000 | 2024-07-02 9:40AM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 55.47% |
| CHTR240719C00430000 | 2024-06-27 10:03AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 58.98% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719P00170000 | 2024-05-28 2:34PM EDT | 170.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 121.97% |
| CHTR240719P00185000 | 2024-07-01 10:35AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 0 | 91.02% |
| CHTR240719P00190000 | 2024-06-28 10:57AM EDT | 190.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 132.03% |
| CHTR240719P00195000 | 2024-06-28 10:59AM EDT | 195.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 3 | 125.71% |
| CHTR240719P00200000 | 2024-07-01 10:59AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 77.73% |
| CHTR240719P00210000 | 2024-07-02 2:07PM EDT | 210.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 4 | 5 | 98.80% |
| CHTR240719P00220000 | 2024-06-11 10:46AM EDT | 220.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 0 | 75.29% |
| CHTR240719P00230000 | 2024-07-02 12:54PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 95.53% |
| CHTR240719P00240000 | 2024-07-02 1:07PM EDT | 240.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 3 | 246 | 51.17% |
| CHTR240719P00245000 | 2024-07-01 10:46AM EDT | 245.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 1 | 0 | 69.09% |
| CHTR240719P00250000 | 2024-07-02 2:57PM EDT | 250.00 | 0.29 | 0.10 | 0.35 | 0.00 | - | 8 | 106 | 48.19% |
| CHTR240719P00255000 | 2024-07-01 2:00PM EDT | 255.00 | 0.57 | 0.10 | 0.35 | 0.00 | - | 2 | 0 | 43.87% |
| CHTR240719P00260000 | 2024-07-03 11:44AM EDT | 260.00 | 0.30 | 0.15 | 0.35 | -0.18 | -37.50% | 3 | 576 | 39.55% |
| CHTR240719P00267500 | 2024-07-02 3:40PM EDT | 267.50 | 0.59 | 0.45 | 0.60 | +0.01 | +1.72% | 2 | 0 | 37.06% |
| CHTR240719P00270000 | 2024-07-03 12:32PM EDT | 270.00 | 0.60 | 0.55 | 0.70 | -0.28 | -31.82% | 6 | 0 | 35.99% |
| CHTR240719P00275000 | 2024-07-02 10:26AM EDT | 275.00 | 1.45 | 0.90 | 1.15 | 0.00 | - | 1 | 0 | 35.62% |
| CHTR240719P00277500 | 2024-06-28 9:47AM EDT | 277.50 | 2.33 | 1.10 | 1.95 | 0.00 | - | 9 | 10 | 39.04% |
| CHTR240719P00280000 | 2024-07-03 12:53PM EDT | 280.00 | 1.40 | 1.35 | 1.50 | 0.00 | - | 38 | 0 | 33.06% |
| CHTR240719P00285000 | 2024-07-02 12:42PM EDT | 285.00 | 3.05 | 2.10 | 2.45 | 0.00 | - | 2 | 0 | 33.16% |
| CHTR240719P00287500 | 2024-06-24 1:30PM EDT | 287.50 | 8.10 | 2.55 | 3.00 | 0.00 | - | - | 7 | 32.89% |
| CHTR240719P00290000 | 2024-07-02 12:42PM EDT | 290.00 | 4.36 | 3.10 | 3.60 | 0.00 | - | 2 | 0 | 32.40% |
| CHTR240719P00292500 | 2024-07-01 10:31AM EDT | 292.50 | 7.40 | 3.40 | 4.40 | 0.00 | - | 1 | 240 | 32.39% |
| CHTR240719P00295000 | 2024-07-03 9:50AM EDT | 295.00 | 5.80 | 4.60 | 5.30 | -0.20 | -3.33% | 1 | 232 | 32.30% |
| CHTR240719P00297500 | 2024-07-01 10:53AM EDT | 297.50 | 10.70 | 5.60 | 6.20 | 0.00 | - | 3 | 0 | 31.74% |
| CHTR240719P00300000 | 2024-07-01 3:53PM EDT | 300.00 | 10.60 | 6.70 | 7.30 | 0.00 | - | 12 | 0 | 31.51% |
| CHTR240719P00305000 | 2024-06-28 12:14PM EDT | 305.00 | 9.00 | 9.40 | 9.90 | -2.50 | -21.74% | 1 | 11 | 31.15% |
| CHTR240719P00310000 | 2024-06-28 1:43PM EDT | 310.00 | 16.60 | 12.50 | 13.10 | 0.00 | - | 3 | 2 | 31.24% |
| CHTR240719P00325000 | 2024-06-28 1:29PM EDT | 325.00 | 28.50 | 21.20 | 27.10 | 0.00 | - | 2 | 0 | 44.17% |
