La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 819,02 -525,07 (-0,88 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117C00150000 | 2024-04-23 1:19PM EDT | 150.00 | 129.41 | 110.00 | 118.30 | 0.00 | - | 10 | 2 | 64.76% |
| CHTR250117C00155000 | 2023-05-01 9:48AM EDT | 155.00 | 234.00 | 188.00 | 197.00 | 0.00 | - | - | 1 | 234.06% |
| CHTR250117C00160000 | 2023-12-07 2:05PM EDT | 160.00 | 222.10 | 218.00 | 228.00 | 0.00 | - | 1 | 1 | 330.78% |
| CHTR250117C00170000 | 2023-11-06 2:24PM EDT | 170.00 | 257.44 | 200.00 | 209.50 | 0.00 | - | 1 | 0 | 274.26% |
| CHTR250117C00190000 | 2023-09-26 9:48AM EDT | 190.00 | 260.00 | 233.50 | 242.50 | 0.00 | - | 2 | 3 | 416.13% |
| CHTR250117C00195000 | 2024-02-15 12:01PM EDT | 195.00 | 112.10 | 108.00 | 116.00 | 0.00 | - | 1 | 1 | 106.89% |
| CHTR250117C00200000 | 2024-04-26 9:31AM EDT | 200.00 | 64.90 | 71.00 | 77.90 | -69.50 | -51.71% | 1 | 1 | 54.42% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 220.00 | 68.50 | 58.20 | 61.30 | 0.00 | - | 1 | 1,893 | 50.06% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 250.00 | 51.10 | 39.40 | 43.10 | 0.00 | - | 1 | 2 | 47.75% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 260.00 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 54.98% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 270.00 | 43.30 | 30.50 | 33.70 | 0.00 | - | 13 | 14 | 46.12% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 280.00 | 36.50 | 27.00 | 29.80 | 0.00 | - | 4 | 22 | 45.63% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 290.00 | 32.20 | 23.90 | 26.00 | 0.00 | - | 10 | 26 | 44.87% |
| CHTR250117C00300000 | 2024-04-26 12:17PM EDT | 300.00 | 21.40 | 21.20 | 22.00 | -4.10 | -16.08% | 14 | 559 | 43.47% |
| CHTR250117C00310000 | 2024-04-25 11:14AM EDT | 310.00 | 21.70 | 18.20 | 19.00 | 0.00 | - | 4 | 314 | 42.87% |
| CHTR250117C00320000 | 2024-04-26 3:54PM EDT | 320.00 | 16.50 | 15.70 | 17.50 | -2.40 | -12.70% | 310 | 271 | 43.79% |
| CHTR250117C00330000 | 2024-04-25 3:44PM EDT | 330.00 | 16.90 | 13.60 | 16.70 | 0.00 | - | 2 | 62 | 45.36% |
| CHTR250117C00340000 | 2024-04-17 11:11AM EDT | 340.00 | 15.90 | 11.70 | 12.60 | 0.00 | - | 6 | 82 | 42.25% |
| CHTR250117C00350000 | 2024-04-26 9:30AM EDT | 350.00 | 8.40 | 10.00 | 10.90 | -5.80 | -40.85% | 50 | 179 | 42.01% |
| CHTR250117C00360000 | 2024-04-26 1:02PM EDT | 360.00 | 8.80 | 8.70 | 10.20 | -2.00 | -18.52% | 1 | 44 | 43.01% |
| CHTR250117C00370000 | 2024-04-26 11:32AM EDT | 370.00 | 7.60 | 7.60 | 8.10 | -4.30 | -36.13% | 1 | 111 | 41.55% |
| CHTR250117C00380000 | 2024-04-25 2:57PM EDT | 380.00 | 8.30 | 6.30 | 7.10 | 0.00 | - | 12 | 258 | 41.59% |
| CHTR250117C00390000 | 2024-04-24 2:33PM EDT | 390.00 | 8.00 | 5.50 | 6.20 | 0.00 | - | 10 | 33 | 41.59% |
| CHTR250117C00400000 | 2024-04-25 11:04AM EDT | 400.00 | 6.23 | 4.70 | 5.30 | 0.00 | - | 1 | 2,892 | 41.35% |
| CHTR250117C00410000 | 2024-04-24 2:34PM EDT | 410.00 | 6.10 | 4.10 | 4.80 | 0.00 | - | 11 | 92 | 41.76% |
| CHTR250117C00420000 | 2024-04-26 11:06AM EDT | 420.00 | 3.40 | 3.50 | 4.00 | -1.90 | -35.85% | 1 | 69 | 41.28% |
| CHTR250117C00430000 | 2024-04-25 3:41PM EDT | 430.00 | 4.20 | 3.00 | 3.60 | 0.00 | - | 25 | 86 | 41.60% |
| CHTR250117C00440000 | 2024-04-01 11:31AM EDT | 440.00 | 6.40 | 2.55 | 3.00 | 0.00 | - | 1 | 34 | 41.19% |
| CHTR250117C00450000 | 2024-04-26 11:16AM EDT | 450.00 | 2.30 | 2.25 | 2.65 | -1.70 | -42.50% | 9 | 66 | 41.32% |
| CHTR250117C00460000 | 2024-04-03 10:09AM EDT | 460.00 | 4.10 | 1.90 | 4.80 | 0.00 | - | 8 | 74 | 48.49% |
| CHTR250117C00470000 | 2024-03-11 2:00PM EDT | 470.00 | 6.60 | 3.20 | 3.80 | 0.00 | - | 3 | 19 | 47.10% |
| CHTR250117C00480000 | 2023-12-28 2:41PM EDT | 480.00 | 26.10 | 15.90 | 20.90 | 0.00 | - | 1 | 57 | 75.01% |
| CHTR250117C00490000 | 2023-12-28 12:45PM EDT | 490.00 | 24.10 | 17.10 | 18.80 | 0.00 | - | 6 | 45 | 75.71% |
| CHTR250117C00500000 | 2024-04-26 3:38PM EDT | 500.00 | 1.40 | 1.35 | 1.65 | -0.90 | -39.13% | 7 | 1,037 | 42.88% |
| CHTR250117C00510000 | 2024-01-03 1:58PM EDT | 510.00 | 19.24 | 3.80 | 4.60 | 0.00 | - | 20 | 39 | 52.66% |
| CHTR250117C00520000 | 2024-04-08 10:18AM EDT | 520.00 | 2.15 | 0.50 | 3.70 | 0.00 | - | 1 | 17 | 52.26% |
| CHTR250117C00530000 | 2024-03-22 10:31AM EDT | 530.00 | 2.45 | 0.80 | 2.10 | 0.00 | - | 1 | 222 | 47.70% |
| CHTR250117C00540000 | 2024-04-10 1:31PM EDT | 540.00 | 1.55 | 0.40 | 3.50 | 0.00 | - | 3 | 22 | 53.63% |
| CHTR250117C00550000 | 2024-03-15 10:38AM EDT | 550.00 | 2.41 | 0.65 | 4.00 | 0.00 | - | 2 | 15 | 50.43% |
| CHTR250117C00560000 | 2023-12-04 1:23PM EDT | 560.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR250117C00570000 | 2024-02-05 1:53PM EDT | 570.00 | 2.00 | 1.00 | 2.85 | 0.00 | - | 2 | 100 | 50.48% |
| CHTR250117C00580000 | 2023-10-27 11:49AM EDT | 580.00 | 15.00 | 13.40 | 14.50 | 0.00 | - | 1 | 0 | 79.92% |
| CHTR250117C00590000 | 2024-01-05 4:33PM EDT | 590.00 | 6.30 | 1.30 | 2.10 | 0.00 | - | 1 | 28 | 51.04% |
| CHTR250117C00600000 | 2024-04-15 12:15PM EDT | 600.00 | 1.00 | 0.20 | 1.35 | 0.00 | - | 2 | 705 | 49.93% |
| CHTR250117C00610000 | 2024-04-01 9:32AM EDT | 610.00 | 1.35 | 0.20 | 3.00 | 0.00 | - | 1 | 8 | 52.08% |
| CHTR250117C00620000 | 2023-10-25 3:31PM EDT | 620.00 | 17.00 | 6.40 | 12.80 | 0.00 | - | 1 | 0 | 75.81% |
| CHTR250117C00640000 | 2023-03-21 1:53PM EDT | 640.00 | 12.05 | 4.00 | 12.00 | 0.00 | - | - | 1 | 74.19% |
| CHTR250117C00650000 | 2023-11-06 2:23PM EDT | 650.00 | 10.40 | 3.40 | 6.20 | 0.00 | - | 1 | 6 | 67.04% |
| CHTR250117C00660000 | 2023-10-11 10:30AM EDT | 660.00 | 17.37 | 4.90 | 11.20 | 0.00 | - | 2 | 44 | 75.96% |
| CHTR250117C00670000 | 2024-01-31 1:56PM EDT | 670.00 | 2.70 | 0.35 | 0.00 | 0.00 | - | 4 | 353 | 25.00% |
| CHTR250117C00680000 | 2022-12-12 1:56PM EDT | 680.00 | 23.50 | 12.50 | 22.00 | 0.00 | - | 2 | 8 | 94.60% |
| CHTR250117C00700000 | 2024-02-07 10:39AM EDT | 700.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 25.00% |
| CHTR250117C00720000 | 2023-07-17 2:35PM EDT | 720.00 | 5.00 | 4.20 | 12.00 | 0.00 | - | - | 1 | 80.66% |
| CHTR250117C00740000 | 2023-07-17 2:34PM EDT | 740.00 | 4.40 | 3.10 | 10.20 | 0.00 | - | 21 | 20 | 78.60% |
| CHTR250117C00760000 | 2023-10-16 1:25PM EDT | 760.00 | 8.50 | 3.30 | 4.10 | 0.00 | - | 2 | 3 | 71.22% |
| CHTR250117C00780000 | 2023-12-06 3:02PM EDT | 780.00 | 1.15 | 0.70 | 3.40 | 0.00 | - | 1 | 17 | 65.55% |
| CHTR250117C00800000 | 2024-04-08 10:17AM EDT | 800.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 23 | 87 | 50.88% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117P00130000 | 2024-04-26 2:57PM EDT | 130.00 | 1.65 | 1.10 | 1.95 | -0.60 | -26.67% | 2 | 22 | 50.38% |
| CHTR250117P00135000 | 2024-04-26 11:58AM EDT | 135.00 | 2.10 | 1.65 | 4.30 | -0.35 | -14.29% | 25 | 40 | 52.87% |
| CHTR250117P00140000 | 2024-04-15 3:11PM EDT | 140.00 | 2.45 | 2.25 | 3.20 | -0.75 | -23.44% | 1 | 133 | 51.25% |
| CHTR250117P00145000 | 2024-04-26 3:14PM EDT | 145.00 | 2.80 | 2.25 | 3.30 | -0.80 | -22.22% | 3 | 98 | 49.13% |
| CHTR250117P00155000 | 2024-04-26 11:56AM EDT | 155.00 | 3.70 | 2.90 | 4.10 | -0.80 | -17.78% | 15 | 332 | 47.05% |
| CHTR250117P00160000 | 2024-04-22 2:48PM EDT | 160.00 | 4.20 | 2.75 | 4.60 | 0.00 | - | 1 | 20 | 46.17% |
| CHTR250117P00165000 | 2024-04-08 9:57AM EDT | 165.00 | 5.00 | 3.20 | 5.20 | 0.00 | - | 3 | 6 | 45.45% |
| CHTR250117P00170000 | 2024-04-05 11:06AM EDT | 170.00 | 5.20 | 3.80 | 5.80 | 0.00 | - | 5 | 37 | 44.61% |
| CHTR250117P00175000 | 2024-04-18 9:31AM EDT | 175.00 | 7.20 | 4.40 | 6.50 | 0.00 | - | 1 | 5 | 43.88% |
| CHTR250117P00180000 | 2024-04-22 2:48PM EDT | 180.00 | 6.85 | 5.30 | 7.30 | 0.00 | - | 1 | 18 | 43.24% |
| CHTR250117P00185000 | 2024-04-11 2:44PM EDT | 185.00 | 8.44 | 6.20 | 8.20 | 0.00 | - | 1 | 18 | 42.68% |
| CHTR250117P00190000 | 2024-04-19 12:22PM EDT | 190.00 | 9.60 | 7.40 | 9.10 | 0.00 | - | 1 | 6 | 41.97% |
| CHTR250117P00195000 | 2024-02-14 4:49PM EDT | 195.00 | 7.01 | 4.30 | 8.80 | 0.00 | - | 7 | 13 | 38.96% |
| CHTR250117P00200000 | 2024-04-26 3:21PM EDT | 200.00 | 10.90 | 8.60 | 11.30 | -0.10 | -0.91% | 1 | 28 | 40.87% |
| CHTR250117P00210000 | 2024-04-02 3:19PM EDT | 210.00 | 11.03 | 12.40 | 13.80 | 0.00 | - | 1 | 24 | 39.70% |
| CHTR250117P00220000 | 2024-04-11 1:28PM EDT | 220.00 | 17.00 | 15.10 | 16.80 | 0.00 | - | 3 | 19 | 38.72% |
| CHTR250117P00230000 | 2024-04-25 11:02AM EDT | 230.00 | 20.10 | 19.50 | 20.20 | 0.00 | - | 10 | 197 | 37.72% |
| CHTR250117P00240000 | 2024-04-24 9:58AM EDT | 240.00 | 25.14 | 23.40 | 24.10 | +2.74 | +12.23% | 10 | 223 | 36.81% |
| CHTR250117P00250000 | 2024-04-23 3:49PM EDT | 250.00 | 25.60 | 27.50 | 28.50 | 0.00 | - | 5 | 305 | 35.94% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 260.00 | 29.88 | 32.00 | 33.40 | 0.00 | - | 1 | 103 | 35.10% |
| CHTR250117P00270000 | 2024-04-26 12:16PM EDT | 270.00 | 38.30 | 36.80 | 38.90 | +0.30 | +0.79% | 11 | 422 | 34.39% |
| CHTR250117P00280000 | 2024-04-19 3:08PM EDT | 280.00 | 42.18 | 42.40 | 44.80 | 0.00 | - | 4 | 115 | 33.59% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 290.00 | 47.55 | 47.80 | 53.20 | 0.00 | - | 25 | 69 | 35.23% |
| CHTR250117P00300000 | 2024-04-16 10:38AM EDT | 300.00 | 59.00 | 56.10 | 61.00 | 0.00 | - | 1 | 126 | 35.74% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 310.00 | 57.29 | 62.80 | 65.70 | 0.00 | - | 10 | 28 | 31.72% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 320.00 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 0.00% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 330.00 | 80.10 | 76.60 | 82.50 | 0.00 | - | 2 | 59 | 31.86% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 340.00 | 83.90 | 84.60 | 90.70 | 0.00 | - | 2 | 60 | 30.90% |
| CHTR250117P00350000 | 2024-03-15 2:15PM EDT | 350.00 | 68.90 | 91.70 | 98.70 | 0.00 | - | 3 | 1,306 | 28.73% |
| CHTR250117P00360000 | 2024-04-25 1:21PM EDT | 360.00 | 105.90 | 102.30 | 108.60 | 0.00 | - | 2 | 172 | 30.24% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 370.00 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 0.00% |
| CHTR250117P00380000 | 2024-04-23 1:36PM EDT | 380.00 | 112.53 | 121.80 | 128.40 | 0.00 | - | 2 | 143 | 32.98% |
| CHTR250117P00390000 | 2023-12-22 2:17PM EDT | 390.00 | 45.80 | 48.00 | 51.90 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR250117P00400000 | 2024-04-26 3:37PM EDT | 400.00 | 146.10 | 141.20 | 149.70 | +17.10 | +13.26% | 70 | 91 | 39.23% |
| CHTR250117P00410000 | 2024-04-26 3:37PM EDT | 410.00 | 155.70 | 152.40 | 157.60 | +99.10 | +175.09% | 20 | 504 | 34.95% |
| CHTR250117P00420000 | 2024-04-26 3:37PM EDT | 420.00 | 165.20 | 161.20 | 169.70 | +17.20 | +11.62% | 20 | 12 | 42.12% |
| CHTR250117P00430000 | 2024-04-26 3:37PM EDT | 430.00 | 175.60 | 171.80 | 179.60 | +99.95 | +132.12% | 30 | 16 | 43.25% |
| CHTR250117P00440000 | 2024-04-10 2:44PM EDT | 440.00 | 183.70 | 181.50 | 189.60 | 0.00 | - | 11 | 3 | 44.57% |
| CHTR250117P00450000 | 2024-04-26 2:30PM EDT | 450.00 | 199.80 | 191.30 | 199.60 | +13.50 | +7.25% | 4 | 5 | 45.85% |
| CHTR250117P00460000 | 2023-08-21 1:52PM EDT | 460.00 | 70.60 | 56.30 | 60.00 | 0.00 | - | 1 | 37 | 0.00% |
| CHTR250117P00470000 | 2024-03-11 1:49PM EDT | 470.00 | 173.10 | 202.40 | 210.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR250117P00480000 | 2023-02-27 4:51PM EDT | 480.00 | 120.50 | 139.00 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00490000 | 2023-10-16 1:25PM EDT | 490.00 | 71.20 | 83.90 | 87.80 | 0.00 | - | - | 11 | 0.00% |
| CHTR250117P00500000 | 2022-10-25 1:30PM EDT | 500.00 | 167.80 | 133.00 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| CHTR250117P00540000 | 2023-04-14 11:59AM EDT | 540.00 | 198.81 | 199.00 | 207.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00550000 | 2022-09-16 9:30AM EDT | 550.00 | 184.60 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00600000 | 2023-04-14 11:59AM EDT | 600.00 | 258.75 | 259.00 | 267.00 | 0.00 | - | - | 0 | 0.00% |
