La bourse ferme dans 3 h 19 min
CAC 40
7 930,78 -54,15 (-0,68 %) Euro Stoxx 50
4 905,94 -15,28 (-0,31 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 306,70 -4,30 (-0,19 %) Bitcoin EUR
54 906,82 +780,75 (+1,44 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 111.27% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 104.52% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 53.84% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 45.97% |
| CHTR240920C00250000 | 2024-05-01 2:45PM EDT | 250.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 260.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 0.05% |
| CHTR240920C00270000 | 2024-05-01 11:25AM EDT | 270.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 1.56% |
| CHTR240920C00280000 | 2024-04-30 11:35AM EDT | 280.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 3.13% |
| CHTR240920C00290000 | 2024-04-30 10:03AM EDT | 290.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 3.13% |
| CHTR240920C00300000 | 2024-05-01 2:16PM EDT | 300.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 6.25% |
| CHTR240920C00310000 | 2024-04-30 9:51AM EDT | 310.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 6.25% |
| CHTR240920C00320000 | 2024-05-01 1:20PM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| CHTR240920C00330000 | 2024-04-25 10:22AM EDT | 330.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 465 | 6.25% |
| CHTR240920C00340000 | 2024-04-30 10:03AM EDT | 340.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 6.25% |
| CHTR240920C00350000 | 2024-04-05 10:02AM EDT | 350.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CHTR240920C00360000 | 2024-04-26 1:23PM EDT | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 12.50% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 370.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 12.50% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 45.29% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 54.90% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 55.43% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 54.20% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 50.90% |
| CHTR240920C00480000 | 2024-04-25 9:30AM EDT | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 50.44% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 51.27% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 53.47% |
| CHTR240920C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 52.50% |
| CHTR240920P00160000 | 2024-03-06 3:56PM EDT | 160.00 | 1.70 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 52.01% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CHTR240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| CHTR240920P00185000 | 2024-04-17 10:07AM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 425 | 467 | 12.50% |
| CHTR240920P00190000 | 2024-04-10 3:36PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 25 | 296 | 12.50% |
| CHTR240920P00195000 | 2024-04-15 2:42PM EDT | 195.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 12.50% |
| CHTR240920P00200000 | 2024-04-16 10:01AM EDT | 200.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 6.25% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 1,982 | 6.25% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 220.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 377 | 6.25% |
| CHTR240920P00230000 | 2024-04-25 12:54PM EDT | 230.00 | 13.93 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 3.13% |
| CHTR240920P00240000 | 2024-04-30 9:50AM EDT | 240.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 462 | 3.13% |
| CHTR240920P00250000 | 2024-04-25 2:51PM EDT | 250.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 689 | 1.56% |
| CHTR240920P00260000 | 2024-04-30 12:58PM EDT | 260.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 459 | 0.00% |
| CHTR240920P00270000 | 2024-04-30 1:31PM EDT | 270.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 461 | 0.00% |
| CHTR240920P00280000 | 2024-04-29 2:51PM EDT | 280.00 | 33.56 | 0.00 | 0.00 | 0.00 | - | 3 | 567 | 0.00% |
| CHTR240920P00290000 | 2024-04-22 12:27PM EDT | 290.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| CHTR240920P00300000 | 2024-04-25 1:38PM EDT | 300.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 310.00 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 33.66% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 320.00 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 33.04% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 330.00 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 39.96% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
