La bourse est fermée

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
478,12+11,93 (+2,56 %)
À la clôture : 04:00PM EDT
476,79 -1,33 (-0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR220819C003300002022-06-23 9:30AM EDT330.00125.66152.00161.300.00--2257.59%
CHTR220819C003400002022-06-23 9:30AM EDT340.00115.67142.50151.800.00--4246.36%
CHTR220819C003500002022-06-17 3:55PM EDT350.0099.30121.50131.000.00-10167.85%
CHTR220819C003600002022-06-23 9:30AM EDT360.0097.63122.50131.900.00--2216.03%
CHTR220819C004200002022-08-11 10:19AM EDT420.0053.7253.8063.500.00-3557.62%
CHTR220819C004250002022-08-01 11:52AM EDT425.0017.6048.8058.300.00--451.22%
CHTR220819C004300002022-08-12 10:30AM EDT430.0045.7144.0053.50+12.41+37.27%16050.61%
CHTR220819C004350002022-08-03 1:44PM EDT435.0029.9839.2048.500.00-38685.53%
CHTR220819C004400002022-08-11 2:35PM EDT440.0028.9034.0043.500.00-110478.98%
CHTR220819C004450002022-08-10 12:46PM EDT445.0023.5029.3039.000.00-12075.17%
CHTR220819C004475002022-08-09 10:58AM EDT447.5013.3018.5027.700.00---0.00%
CHTR220819C004500002022-08-12 2:45PM EDT450.0026.8024.6034.00+3.40+14.53%43268.31%
CHTR220819C004525002022-08-09 2:53PM EDT452.5011.1625.1030.900.00-272861.65%
CHTR220819C004550002022-08-11 10:24AM EDT455.0020.8623.4026.000.00-24044.81%
CHTR220819C004575002022-08-10 3:11PM EDT457.5012.1019.3026.200.00-33256.23%
CHTR220819C004600002022-08-12 2:58PM EDT460.0018.1017.9023.70+8.00+79.21%16752.64%
CHTR220819C004625002022-08-11 11:39AM EDT462.509.1917.2019.100.00-42038.54%
CHTR220819C004650002022-08-12 10:43AM EDT465.0012.9015.3016.80+1.10+9.32%12736.13%
CHTR220819C004675002022-08-12 2:58PM EDT467.5012.3912.8015.90+1.89+18.00%22240.02%
CHTR220819C004700002022-08-12 1:27PM EDT470.0011.3311.3013.20+6.03+113.77%38235.19%
CHTR220819C004725002022-08-12 1:27PM EDT472.509.6610.0011.40+4.56+89.41%31834.09%
CHTR220819C004750002022-08-12 2:50PM EDT475.007.608.509.70+3.40+80.95%102533.00%
CHTR220819C004775002022-08-12 3:07PM EDT477.506.657.208.30+1.05+18.75%162032.68%
CHTR220819C004800002022-08-12 3:01PM EDT480.005.104.107.00+0.50+10.87%146332.26%
CHTR220819C004825002022-08-12 3:07PM EDT482.504.454.905.90+0.65+17.11%123932.15%
CHTR220819C004850002022-08-12 11:53AM EDT485.003.903.604.80+1.84+89.32%64731.51%
CHTR220819C004875002022-08-12 2:52PM EDT487.502.943.003.90+1.29+78.18%195931.18%
CHTR220819C004900002022-08-11 1:06PM EDT490.001.602.353.100.00-1112630.74%
CHTR220819C004925002022-08-08 1:33PM EDT492.502.651.752.450.00-1830.47%
CHTR220819C004950002022-08-12 10:56AM EDT495.001.151.251.95-1.15-50.00%1830.47%
CHTR220819C004975002022-08-08 11:27AM EDT497.503.700.951.600.00-4830.90%
CHTR220819C005000002022-08-12 12:16PM EDT500.000.680.701.20-0.01-1.45%1134630.49%
CHTR220819C005050002022-08-12 3:55PM EDT505.000.850.350.85-1.40-62.22%1631.96%
CHTR220819C005100002022-08-05 3:50PM EDT510.001.050.001.800.00-1040044.39%
CHTR220819C005150002022-07-27 10:44AM EDT515.007.200.002.550.00-21154.46%
CHTR220819C005200002022-08-11 12:27PM EDT520.000.290.003.800.00-11054.11%
CHTR220819C005250002022-07-27 2:40PM EDT525.003.800.002.550.00-2452.61%
CHTR220819C005300002022-08-09 12:54PM EDT530.002.250.003.600.00-12361.67%
CHTR220819C005400002022-08-09 12:54PM EDT540.002.200.001.900.00-14960.03%
CHTR220819C005450002022-07-21 10:51AM EDT545.002.510.003.500.00-1172.95%
CHTR220819C005500002022-08-10 10:40AM EDT550.000.050.052.250.00-102769.70%
CHTR220819C005550002022-07-19 1:54PM EDT555.002.190.001.650.00--168.41%
CHTR220819C005600002022-08-10 9:50AM EDT560.000.050.002.200.00-41775.85%
CHTR220819C005650002022-07-25 12:09PM EDT565.001.050.002.250.00--179.52%
CHTR220819C005700002022-08-01 2:33PM EDT570.000.050.001.800.00--1079.25%
CHTR220819C005800002022-08-03 10:32AM EDT580.000.050.000.400.00-54967.38%
CHTR220819C005900002022-08-01 2:34PM EDT590.000.050.000.400.00--472.46%
CHTR220819C006000002022-08-04 10:05AM EDT600.000.100.000.250.00-95672.95%
CHTR220819C006400002022-08-11 1:12PM EDT640.000.020.000.150.00-155185.74%
CHTR220819C006500002022-08-03 3:30PM EDT650.000.050.000.400.00-1112100.20%
CHTR220819C006600002022-08-09 9:53AM EDT660.000.100.000.150.00-536593.75%
CHTR220819C006700002022-07-29 9:54AM EDT670.000.100.000.050.00-1187.89%
CHTR220819C007000002022-08-12 1:53PM EDT700.000.010.000.05-0.04-80.00%117398.44%
CHTR220819C007100002022-07-29 12:57PM EDT710.000.050.000.550.00-434434129.39%
CHTR220819C007200002022-07-29 12:56PM EDT720.000.050.000.050.00-449449104.69%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR220819P002200002022-07-28 2:04PM EDT220.000.050.000.050.00-220793197.66%
CHTR220819P002300002022-07-28 2:16PM EDT230.000.050.000.050.00-95111187.50%
CHTR220819P002400002022-07-29 9:52AM EDT240.000.050.000.800.00-99101236.33%
CHTR220819P002500002022-08-01 9:30AM EDT250.000.050.000.050.00-3173167.19%
CHTR220819P002700002022-08-01 2:32PM EDT270.000.050.002.100.00-23229.93%
CHTR220819P002800002022-08-01 1:03PM EDT280.000.050.001.150.00-5482197.56%
CHTR220819P002900002022-07-26 10:41AM EDT290.000.450.003.300.00-14221.44%
CHTR220819P003000002022-08-05 11:25AM EDT300.000.100.000.100.00-95147130.47%
CHTR220819P003200002022-07-22 12:41PM EDT320.000.300.002.150.00-10169.63%
CHTR220819P003300002022-08-03 11:01AM EDT330.000.150.004.300.00-1010181.10%
CHTR220819P003400002022-07-21 12:37PM EDT340.002.380.003.300.00-327159.96%
CHTR220819P003450002022-08-04 11:46AM EDT345.000.500.000.500.00-49113.18%
CHTR220819P003500002022-07-14 3:15PM EDT350.002.050.000.500.00-1147108.79%
CHTR220819P003600002022-07-29 12:14PM EDT360.001.250.000.500.00-1426100.00%
CHTR220819P003650002022-08-09 11:13AM EDT365.000.050.004.400.00-22140.43%
CHTR220819P003700002022-08-04 3:22PM EDT370.000.600.002.200.00-19116.46%
CHTR220819P003750002022-07-28 1:49PM EDT375.003.690.003.400.00--2121.78%
CHTR220819P003800002022-08-09 1:22PM EDT380.000.430.002.550.00-839109.52%
CHTR220819P003850002022-08-02 1:27PM EDT385.001.550.000.000.00--125.00%
CHTR220819P003900002022-08-09 12:54PM EDT390.000.650.001.050.00-17383.98%
CHTR220819P003950002022-08-08 9:30AM EDT395.002.320.003.600.00-79101.76%
CHTR220819P004000002022-08-10 10:20AM EDT400.000.500.002.350.00-217387.65%
CHTR220819P004050002022-08-03 9:44AM EDT405.003.500.002.400.00-21483.08%
CHTR220819P004100002022-08-11 2:14PM EDT410.000.480.002.450.00-79378.49%
CHTR220819P004150002022-08-09 11:22AM EDT415.001.900.001.800.00-12468.77%
CHTR220819P004200002022-08-11 12:54PM EDT420.000.590.001.250.00-68459.47%
CHTR220819P004250002022-08-11 1:52PM EDT425.000.550.001.550.00-19257.47%
CHTR220819P004300002022-08-12 3:34PM EDT430.000.410.200.60-3.29-88.92%57350.12%
CHTR220819P004350002022-08-12 12:17PM EDT435.000.350.150.70-2.05-85.42%256147.17%
CHTR220819P004400002022-08-12 3:27PM EDT440.000.670.500.85-0.78-53.79%16744.56%
CHTR220819P004425002022-08-11 10:11AM EDT442.501.53-4.600.00---71.02%
CHTR220819P004450002022-08-12 12:41PM EDT445.000.870.701.10-2.18-71.48%13942.48%
CHTR220819P004475002022-08-12 10:22AM EDT447.501.220.751.30-2.28-65.14%1941.86%
CHTR220819P004500002022-08-12 3:34PM EDT450.001.100.951.35-3.00-73.17%314939.70%
CHTR220819P004525002022-08-11 11:41AM EDT452.504.101.151.500.00-93738.29%
CHTR220819P004550002022-08-12 1:24PM EDT455.001.601.351.75-3.00-65.22%112337.43%
CHTR220819P004575002022-08-12 3:36PM EDT457.501.851.602.05-2.05-52.56%112936.61%
CHTR220819P004600002022-08-12 1:45PM EDT460.002.601.902.35-3.50-57.38%423235.49%
CHTR220819P004625002022-08-12 3:34PM EDT462.502.502.352.85-4.20-62.69%83235.19%
CHTR220819P004650002022-08-12 10:43AM EDT465.003.902.853.30-4.00-50.63%61834.23%
CHTR220819P004675002022-08-12 3:34PM EDT467.503.503.404.00-5.00-58.82%44334.09%
CHTR220819P004700002022-08-12 3:07PM EDT470.004.954.004.70-3.05-38.13%23333.50%
CHTR220819P004725002022-08-12 11:21AM EDT472.505.004.505.60-4.60-47.92%1533.33%
CHTR220819P004750002022-08-12 3:07PM EDT475.006.805.606.70-4.10-37.61%31233.50%
CHTR220819P004800002022-08-12 10:02AM EDT480.0014.107.809.10+1.40+11.02%23533.17%
CHTR220819P004825002022-07-25 12:24PM EDT482.5020.609.1010.600.00--133.48%
CHTR220819P004850002022-08-10 11:37AM EDT485.0027.0010.4012.100.00-1733.31%
CHTR220819P004875002022-07-27 3:27PM EDT487.5025.3012.0013.800.00-1733.53%
CHTR220819P004900002022-07-22 3:44PM EDT490.0023.9013.9015.500.00-2833.25%
CHTR220819P004925002022-07-22 3:38PM EDT492.5024.3015.8019.100.00-2941.75%
CHTR220819P004950002022-07-22 11:03AM EDT495.0022.8017.1020.400.00-4739.05%
CHTR220819P004975002022-07-22 3:43PM EDT497.5028.1019.3022.500.00-3239.88%
CHTR220819P005000002022-07-28 12:40PM EDT500.0064.1018.4026.600.00-27515951.16%
CHTR220819P005050002022-07-21 12:46PM EDT505.0026.1022.6032.000.00-3359.08%
CHTR220819P005100002022-06-22 3:19PM EDT510.0065.9333.2035.900.00--150.45%
CHTR220819P005500002022-06-17 11:34AM EDT550.00121.2472.7082.000.00-44106.02%