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
59 442,23 +591,45 (+1,00 %)
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’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR251219C00150000 | 2024-04-08 1:53PM EDT | 150.00 | 146.20 | 123.00 | 131.00 | 0.00 | - | - | 1 | 61.76% |
| CHTR251219C00180000 | 2024-02-02 10:30AM EDT | 180.00 | 188.30 | 135.00 | 142.60 | 0.00 | - | 6 | 5 | 93.30% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 200.00 | 108.00 | 89.00 | 97.00 | 0.00 | - | 4 | 14 | 54.53% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 220.00 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 78.99% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 240.00 | 84.00 | 66.00 | 74.00 | 0.00 | - | - | 1 | 50.16% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 270.00 | 66.90 | 51.00 | 59.00 | 0.00 | - | 2 | 2 | 50.32% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 280.00 | 62.10 | 47.00 | 54.00 | 0.00 | - | 2 | 5 | 48.99% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 290.00 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 62.72% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 300.00 | 53.22 | 39.00 | 45.70 | 0.00 | - | 1 | 11 | 47.25% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 320.00 | 45.61 | 33.00 | 38.20 | 0.00 | - | 1 | 11 | 45.56% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 330.00 | 47.30 | 30.00 | 37.00 | 0.00 | - | 1 | 1 | 46.48% |
| CHTR251219C00350000 | 2024-04-23 2:48PM EDT | 350.00 | 37.40 | 25.00 | 31.30 | 0.00 | - | 2 | 32 | 45.40% |
| CHTR251219C00360000 | 2024-04-23 2:48PM EDT | 360.00 | 34.50 | 22.50 | 29.00 | 0.00 | - | 1 | 1 | 45.12% |
| CHTR251219C00390000 | 2024-04-26 9:54AM EDT | 390.00 | 20.00 | 16.60 | 23.20 | -3.00 | -13.04% | 3 | 7 | 44.51% |
| CHTR251219C00400000 | 2023-12-06 4:49PM EDT | 400.00 | 66.00 | 67.20 | 71.90 | 0.00 | - | 1 | 1 | 82.22% |
| CHTR251219C00410000 | 2024-02-27 4:53PM EDT | 410.00 | 24.40 | 27.10 | 32.00 | 0.00 | - | 400 | 401 | 52.33% |
| CHTR251219C00420000 | 2024-01-04 11:25AM EDT | 420.00 | 63.30 | 28.10 | 33.60 | 0.00 | - | 1 | 8 | 54.59% |
| CHTR251219C00430000 | 2023-12-08 10:59AM EDT | 430.00 | 59.30 | 54.90 | 60.80 | 0.00 | - | 2 | 7 | 76.95% |
| CHTR251219C00440000 | 2024-02-02 4:09PM EDT | 440.00 | 26.50 | 18.20 | 21.80 | 0.00 | - | 1 | 19 | 49.11% |
| CHTR251219C00450000 | 2023-12-19 11:14AM EDT | 450.00 | 58.00 | 41.50 | 49.00 | 0.00 | - | 1 | 2 | 69.48% |
| CHTR251219C00460000 | 2023-12-06 4:45PM EDT | 460.00 | 45.00 | 42.70 | 48.40 | 0.00 | - | 2 | 2 | 70.78% |
| CHTR251219C00470000 | 2024-02-02 3:58PM EDT | 470.00 | 21.20 | 13.90 | 18.30 | 0.00 | - | 1 | 7 | 48.88% |
| CHTR251219C00500000 | 2024-03-01 2:58PM EDT | 500.00 | 11.93 | 12.50 | 15.60 | 0.00 | - | 1 | 3 | 48.88% |
| CHTR251219C00510000 | 2023-11-16 12:33PM EDT | 510.00 | 54.50 | 35.00 | 41.00 | 0.00 | - | - | 2 | 69.63% |
| CHTR251219C00520000 | 2023-11-15 11:53AM EDT | 520.00 | 53.90 | 29.50 | 34.20 | 0.00 | - | 2 | 3 | 65.43% |
| CHTR251219C00530000 | 2023-07-19 12:00PM EDT | 530.00 | 47.60 | 56.00 | 65.00 | 0.00 | - | - | 1 | 89.04% |
| CHTR251219C00540000 | 2024-02-15 4:13PM EDT | 540.00 | 10.91 | 7.40 | 12.30 | 0.00 | - | 1 | 202 | 48.47% |
| CHTR251219C00550000 | 2024-02-07 4:49PM EDT | 550.00 | 5.83 | 7.80 | 10.20 | 0.00 | - | 56 | 38 | 46.68% |
| CHTR251219C00690000 | 2024-02-15 4:13PM EDT | 690.00 | 3.63 | 2.60 | 6.20 | 0.00 | - | 2 | 218 | 49.15% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR251219P00145000 | 2024-02-15 3:06PM EDT | 145.00 | 5.00 | 6.00 | 9.30 | 0.00 | - | 3 | 6 | 44.77% |
| CHTR251219P00150000 | 2024-02-06 3:14PM EDT | 150.00 | 4.80 | 5.70 | 10.20 | 0.00 | - | 2 | 25 | 44.18% |
| CHTR251219P00155000 | 2023-11-28 4:08PM EDT | 155.00 | 4.90 | 0.65 | 9.50 | 0.00 | - | - | 1 | 41.04% |
| CHTR251219P00170000 | 2024-03-13 10:48AM EDT | 170.00 | 9.50 | 10.90 | 16.20 | 0.00 | - | 120 | 58 | 44.28% |
| CHTR251219P00200000 | 2024-02-08 4:25PM EDT | 200.00 | 11.10 | 14.20 | 20.80 | 0.00 | - | 5 | 7 | 37.20% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 210.00 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 33.36% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 240.00 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 29.54% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 250.00 | 38.10 | 38.00 | 44.10 | 0.00 | - | 5 | 18 | 36.24% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 260.00 | 47.64 | 41.00 | 46.60 | 0.00 | - | 5 | 37 | 33.57% |
| CHTR251219P00270000 | 2024-02-14 1:20PM EDT | 270.00 | 35.50 | 34.00 | 40.70 | 0.00 | - | 2 | 2 | 24.27% |
| CHTR251219P00280000 | 2024-04-26 12:15PM EDT | 280.00 | 55.11 | 52.60 | 57.00 | +1.11 | +2.06% | 2 | 66 | 31.78% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 290.00 | 59.39 | 58.00 | 62.90 | 0.00 | - | 1 | 308 | 31.05% |
| CHTR251219P00300000 | 2024-04-25 10:42AM EDT | 300.00 | 67.00 | 65.00 | 69.20 | 0.00 | - | 1 | 495 | 30.38% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 310.00 | 68.40 | 70.00 | 78.00 | 0.00 | - | 4 | 29 | 31.47% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 320.00 | 74.90 | 77.00 | 85.00 | 0.00 | - | 4 | 15 | 30.92% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 340.00 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR251219P00360000 | 2024-01-10 11:21AM EDT | 360.00 | 47.20 | 81.60 | 88.80 | 0.00 | - | - | 0 | 0.00% |
| CHTR251219P00370000 | 2024-01-10 11:21AM EDT | 370.00 | 57.10 | 89.30 | 96.00 | 0.00 | - | 50 | 1 | 0.00% |
| CHTR251219P00380000 | 2023-11-03 1:37PM EDT | 380.00 | 44.60 | 47.10 | 49.50 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR251219P00390000 | 2024-03-27 2:13PM EDT | 390.00 | 111.18 | 133.00 | 141.00 | 0.00 | - | 51 | 323 | 26.97% |
| CHTR251219P00400000 | 2023-12-11 4:41PM EDT | 400.00 | 66.30 | 69.70 | 74.90 | 0.00 | - | 2 | 171 | 0.00% |
| CHTR251219P00410000 | 2023-11-30 1:12PM EDT | 410.00 | 60.27 | 63.60 | 68.40 | 0.00 | - | 200 | 106 | 0.00% |
| CHTR251219P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.31 | 74.80 | 81.90 | 0.00 | - | 1 | 16 | 0.00% |
| CHTR251219P00430000 | 2023-11-27 11:33AM EDT | 430.00 | 72.21 | 71.70 | 78.20 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR251219P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 70.31 | 80.20 | 84.60 | 0.00 | - | 2 | 5 | 0.00% |
| CHTR251219P00450000 | 2023-09-25 11:00AM EDT | 450.00 | 70.90 | 73.20 | 82.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR251219P00460000 | 2023-11-14 11:10AM EDT | 460.00 | 80.97 | 90.80 | 95.80 | 0.00 | - | 2 | 1 | 0.00% |
| CHTR251219P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 85.90 | 98.00 | 103.10 | 0.00 | - | 2 | 4 | 0.00% |
| CHTR251219P00480000 | 2023-09-19 10:03AM EDT | 480.00 | 78.00 | 85.20 | 93.50 | 0.00 | - | - | 2 | 0.00% |
| CHTR251219P00490000 | 2023-12-14 11:10AM EDT | 490.00 | 113.50 | 128.30 | 136.00 | 0.00 | - | 1 | 9 | 0.00% |
| CHTR251219P00500000 | 2023-09-20 10:16AM EDT | 500.00 | 91.20 | 101.60 | 106.30 | 0.00 | - | - | 10 | 0.00% |
