La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 408,20 +280,85 (+0,47 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 50.40 | 53.20 | 0.00 | - | 4 | 4 | 48.85% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 39.10 | 40.80 | 0.00 | - | 28 | 37 | 45.58% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 270.00 | 30.20 | 34.10 | 35.50 | 0.00 | - | 26 | 44 | 44.41% |
| CHTR241220C00280000 | 2024-05-03 11:02AM EDT | 280.00 | 31.20 | 29.10 | 30.90 | +4.60 | +17.29% | 3 | 112 | 43.62% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 25.40 | 25.60 | 27.80 | 0.00 | - | 5 | 6 | 44.15% |
| CHTR241220C00300000 | 2024-04-30 11:31AM EDT | 300.00 | 20.70 | 21.90 | 25.30 | +20.70 | - | - | 450 | 44.98% |
| CHTR241220C00310000 | 2024-04-30 9:48AM EDT | 310.00 | 16.71 | 18.90 | 19.80 | +16.71 | - | - | 2 | 41.74% |
| CHTR241220C00320000 | 2024-05-03 11:00AM EDT | 320.00 | 16.93 | 16.20 | 19.00 | -4.67 | -21.62% | 1 | 4 | 43.90% |
| CHTR241220C00330000 | 2024-04-25 3:57PM EDT | 330.00 | 14.20 | 13.70 | 14.70 | 0.00 | - | - | 26 | 41.20% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 340.00 | 8.60 | 11.70 | 12.60 | 0.00 | - | 1 | 3 | 40.95% |
| CHTR241220C00350000 | 2024-04-25 3:45PM EDT | 350.00 | 10.50 | 9.90 | 10.80 | 0.00 | - | - | 2 | 40.77% |
| CHTR241220C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 7.69 | 8.30 | 9.30 | 0.00 | - | 2 | 3 | 40.70% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 370.00 | 7.60 | 7.40 | 8.00 | 0.00 | - | - | 11 | 40.65% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 6.20 | 6.80 | 0.00 | - | - | 2 | 40.47% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 390.00 | 5.50 | 5.20 | 5.90 | 0.00 | - | - | 7 | 40.56% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 4.50 | 5.10 | 0.00 | - | 1 | 24 | 40.62% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 2.40 | 2.95 | 0.00 | - | - | 5 | 46.68% |
| CHTR241220P00165000 | 2024-04-29 10:31AM EDT | 165.00 | 4.03 | 2.85 | 3.30 | 0.00 | - | 1 | 37 | 45.67% |
| CHTR241220P00170000 | 2024-05-01 3:10PM EDT | 170.00 | 3.80 | 3.50 | 3.80 | +3.80 | - | - | 1 | 45.07% |
| CHTR241220P00180000 | 2024-04-29 10:31AM EDT | 180.00 | 5.88 | 4.50 | 4.90 | 0.00 | - | 1 | 8 | 43.69% |
| CHTR241220P00210000 | 2024-04-26 2:01PM EDT | 210.00 | 13.00 | 9.30 | 9.90 | 0.00 | - | 11 | 11 | 40.05% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 220.00 | 14.25 | 11.50 | 12.30 | 0.00 | - | 100 | 247 | 39.01% |
| CHTR241220P00230000 | 2024-05-01 11:00AM EDT | 230.00 | 18.00 | 14.20 | 15.10 | +18.00 | - | - | 5 | 38.00% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 17.20 | 18.30 | +18.60 | - | - | 10 | 36.96% |
| CHTR241220P00250000 | 2024-04-26 1:35PM EDT | 250.00 | 26.70 | 20.80 | 21.90 | 0.00 | - | 9 | 18 | 35.86% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 260.00 | 27.70 | 24.90 | 26.20 | 0.00 | - | 1 | 21 | 35.03% |
| CHTR241220P00270000 | 2024-05-02 12:01PM EDT | 270.00 | 32.80 | 29.60 | 31.30 | 0.00 | - | 7 | 34 | 34.55% |
| CHTR241220P00280000 | 2024-05-03 1:37PM EDT | 280.00 | 36.30 | 35.00 | 36.60 | -1.80 | -4.72% | 6 | 18 | 33.70% |
| CHTR241220P00300000 | 2024-04-23 9:41AM EDT | 300.00 | 51.48 | 46.60 | 52.10 | 0.00 | - | - | 3 | 36.16% |
