Marchés français ouverture 2 h 57 min
Dow Jones
35 950,89 +520,47 (+1,47 %) Nasdaq
14 226,22 -32,27 (-0,23 %) Nikkei 225
33 472,57 -14,32 (-0,04 %) EUR/USD
1,0911 +0,0018 (+0,16 %) HANG SENG
16 925,85 -117,03 (-0,69 %) Bitcoin EUR
35 024,43 +212,96 (+0,61 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR231201C00230000 | 2023-10-27 9:33AM EST | 230.00 | 159.80 | 171.30 | 181.00 | 0.00 | - | 1 | 0 | 822.27% |
| CHTR231201C00240000 | 2023-11-01 11:30AM EST | 240.00 | 164.70 | 155.00 | 164.90 | 0.00 | - | 1 | 1 | 724.61% |
| CHTR231201C00250000 | 2023-11-01 11:34AM EST | 250.00 | 155.20 | 145.00 | 154.90 | 0.00 | - | 1 | 1 | 677.34% |
| CHTR231201C00260000 | 2023-10-27 9:32AM EST | 260.00 | 130.40 | 141.30 | 151.00 | 0.00 | - | 2 | 0 | 673.44% |
| CHTR231201C00270000 | 2023-11-02 11:11AM EST | 270.00 | 139.10 | 125.00 | 134.90 | 0.00 | - | 1 | 4 | 587.50% |
| CHTR231201C00280000 | 2023-10-13 1:22PM EST | 280.00 | 169.20 | 126.00 | 135.50 | 0.00 | - | - | 1 | 700.15% |
| CHTR231201C00290000 | 2023-11-07 12:22PM EST | 290.00 | 126.10 | 105.00 | 114.90 | 0.00 | - | - | 1 | 502.88% |
| CHTR231201C00300000 | 2023-10-13 10:49AM EST | 300.00 | 149.80 | 106.00 | 115.10 | 0.00 | - | - | 1 | 598.10% |
| CHTR231201C00305000 | 2023-10-13 12:56PM EST | 305.00 | 145.60 | 101.00 | 110.50 | 0.00 | - | - | 1 | 578.56% |
| CHTR231201C00310000 | 2023-11-15 11:43AM EST | 310.00 | 104.50 | 85.00 | 94.80 | 0.00 | - | 1 | 1 | 419.63% |
| CHTR231201C00315000 | 2023-11-15 11:42AM EST | 315.00 | 99.50 | 80.00 | 89.60 | 0.00 | - | 1 | 1 | 394.78% |
| CHTR231201C00320000 | 2023-11-20 2:43PM EST | 320.00 | 92.30 | 75.00 | 84.70 | 0.00 | - | 1 | 2 | 378.08% |
| CHTR231201C00325000 | 2023-11-15 10:44AM EST | 325.00 | 90.00 | 70.00 | 79.80 | 0.00 | - | - | 1 | 361.33% |
| CHTR231201C00330000 | 2023-11-15 10:41AM EST | 330.00 | 85.60 | 65.10 | 74.90 | 0.00 | - | - | 1 | 344.53% |
| CHTR231201C00335000 | 2023-11-15 10:40AM EST | 335.00 | 80.60 | 60.00 | 69.70 | 0.00 | - | - | 1 | 320.80% |
| CHTR231201C00340000 | 2023-11-15 10:46AM EST | 340.00 | 75.30 | 57.20 | 61.60 | 0.00 | - | - | 1 | 218.65% |
| CHTR231201C00345000 | 2023-11-15 10:57AM EST | 345.00 | 71.10 | 51.00 | 56.90 | 0.00 | - | - | 1 | 213.09% |
| CHTR231201C00360000 | 2023-10-27 1:22PM EST | 360.00 | 23.05 | 44.20 | 48.90 | 0.00 | - | 1 | 1 | 259.30% |
| CHTR231201C00365000 | 2023-11-20 9:52AM EST | 365.00 | 39.29 | 30.90 | 38.20 | 0.00 | - | 5 | 5 | 178.56% |
| CHTR231201C00370000 | 2023-11-20 9:52AM EST | 370.00 | 34.42 | 27.90 | 33.90 | 0.00 | - | 5 | 3 | 106.20% |
| CHTR231201C00375000 | 2023-10-30 12:55PM EST | 375.00 | 22.71 | 22.20 | 25.80 | 0.00 | - | - | 3 | 88.92% |
| CHTR231201C00380000 | 2023-11-29 12:57PM EST | 380.00 | 19.90 | 18.20 | 21.90 | 0.00 | - | 6 | 7 | 100.49% |
| CHTR231201C00390000 | 2023-11-28 9:33AM EST | 390.00 | 7.50 | 9.90 | 11.70 | 0.00 | - | 2 | 3 | 62.04% |
| CHTR231201C00395000 | 2023-11-30 3:21PM EST | 395.00 | 5.60 | 5.70 | 6.90 | +0.07 | +1.27% | 7 | 9 | 45.73% |
| CHTR231201C00400000 | 2023-11-30 3:54PM EST | 400.00 | 2.50 | 2.35 | 3.10 | -1.10 | -30.56% | 256 | 175 | 36.33% |
| CHTR231201C00405000 | 2023-11-29 3:47PM EST | 405.00 | 1.50 | 0.70 | 1.00 | 0.00 | - | 26 | 241 | 33.11% |
| CHTR231201C00410000 | 2023-11-30 2:32PM EST | 410.00 | 0.25 | 0.10 | 0.40 | -0.25 | -50.00% | 6 | 87 | 37.26% |
| CHTR231201C00412500 | 2023-11-28 10:23AM EST | 412.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 40.77% |
| CHTR231201C00415000 | 2023-11-28 2:24PM EST | 415.00 | 0.70 | 0.10 | 0.25 | 0.00 | - | 2 | 38 | 44.92% |
| CHTR231201C00417500 | 2023-11-24 9:45AM EST | 417.50 | 2.00 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 56.25% |
| CHTR231201C00420000 | 2023-11-29 1:57PM EST | 420.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 52.44% |
| CHTR231201C00422500 | 2023-11-24 11:41AM EST | 422.50 | 0.90 | 0.00 | 0.30 | 0.00 | - | 3 | 6 | 56.06% |
| CHTR231201C00425000 | 2023-11-20 1:20PM EST | 425.00 | 2.20 | 0.00 | 0.25 | 0.00 | - | 170 | 111 | 59.18% |
| CHTR231201C00427500 | 2023-11-22 2:00PM EST | 427.50 | 0.73 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 63.87% |
| CHTR231201C00430000 | 2023-11-27 11:11AM EST | 430.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 108 | 66.41% |
| CHTR231201C00432500 | 2023-11-30 9:49AM EST | 432.50 | 0.09 | 0.00 | 0.70 | -0.11 | -55.00% | 38 | 26 | 87.50% |
| CHTR231201C00435000 | 2023-11-28 3:25PM EST | 435.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 38 | 85.55% |
| CHTR231201C00440000 | 2023-11-27 2:53PM EST | 440.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 46 | 105.37% |
| CHTR231201C00445000 | 2023-11-24 11:29AM EST | 445.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 152 | 132 | 115.23% |
| CHTR231201C00450000 | 2023-11-28 3:06PM EST | 450.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 29 | 42 | 127.64% |
| CHTR231201C00455000 | 2023-11-28 10:35AM EST | 455.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 15 | 38 | 134.38% |
| CHTR231201C00460000 | 2023-11-27 2:50PM EST | 460.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 4 | 4 | 143.55% |
| CHTR231201C00465000 | 2023-11-28 2:48PM EST | 465.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 114.45% |
| CHTR231201C00470000 | 2023-11-20 10:51AM EST | 470.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | - | 1 | 161.43% |
| CHTR231201C00475000 | 2023-11-27 3:14PM EST | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 55 | 119.53% |
| CHTR231201C00480000 | 2023-11-27 3:14PM EST | 480.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 9 | 178.52% |
| CHTR231201C00485000 | 2023-10-27 8:49AM EST | 485.00 | 1.52 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 188.77% |
| CHTR231201C00490000 | 2023-11-21 2:00PM EST | 490.00 | 1.36 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 196.97% |
| CHTR231201C00495000 | 2023-11-21 12:47PM EST | 495.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 14 | 57 | 183.59% |
| CHTR231201C00500000 | 2023-11-17 9:45AM EST | 500.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 268.16% |
| CHTR231201C00505000 | 2023-11-10 11:34AM EST | 505.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 204.30% |
| CHTR231201C00510000 | 2023-11-03 8:44AM EST | 510.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 228.52% |
| CHTR231201C00590000 | 2023-10-19 9:22AM EST | 590.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 441.80% |
| CHTR231201C00610000 | 2023-11-30 9:30AM EST | 610.00 | 0.01 | 0.00 | 0.80 | -0.19 | -95.00% | 7 | 14 | 359.18% |
| CHTR231201C00620000 | 2023-10-17 9:57AM EST | 620.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 29 | 357.23% |
| CHTR231201C00640000 | 2023-10-19 9:23AM EST | 640.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 11 | 30 | 366.02% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR231201P00270000 | 2023-10-30 9:07AM EST | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CHTR231201P00300000 | 2023-11-06 10:13AM EST | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 209.38% |
| CHTR231201P00320000 | 2023-11-21 9:48AM EST | 320.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 219.14% |
| CHTR231201P00325000 | 2023-11-30 12:15PM EST | 325.00 | 0.04 | 0.00 | 1.10 | -0.11 | -73.33% | 2 | 141 | 217.77% |
| CHTR231201P00330000 | 2023-10-30 1:10PM EST | 330.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 281.74% |
| CHTR231201P00335000 | 2023-11-22 3:02PM EST | 335.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 176.37% |
| CHTR231201P00340000 | 2023-11-21 2:39PM EST | 340.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 169.34% |
| CHTR231201P00345000 | 2023-11-22 3:46PM EST | 345.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 16 | 24 | 151.37% |
| CHTR231201P00350000 | 2023-11-21 10:36AM EST | 350.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 110.16% |
| CHTR231201P00355000 | 2023-11-27 3:37PM EST | 355.00 | 0.15 | 0.00 | 0.15 | +0.14 | +1,400.00% | 6 | 55 | 99.80% |
| CHTR231201P00360000 | 2023-11-28 11:34AM EST | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 25 | 89.65% |
| CHTR231201P00365000 | 2023-11-29 11:14AM EST | 365.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 75.39% |
| CHTR231201P00370000 | 2023-11-30 11:44AM EST | 370.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 59 | 74.61% |
| CHTR231201P00375000 | 2023-11-28 12:38PM EST | 375.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 2 | 136 | 67.29% |
| CHTR231201P00380000 | 2023-11-30 3:51PM EST | 380.00 | 0.15 | 0.05 | 0.30 | -0.15 | -50.00% | 1 | 368 | 55.66% |
| CHTR231201P00385000 | 2023-11-30 3:52PM EST | 385.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 3 | 146 | 49.27% |
| CHTR231201P00390000 | 2023-11-29 10:48AM EST | 390.00 | 1.50 | 0.30 | 0.50 | 0.00 | - | 10 | 67 | 41.46% |
| CHTR231201P00395000 | 2023-11-30 3:22PM EST | 395.00 | 1.50 | 0.50 | 1.00 | -1.40 | -48.28% | 8 | 51 | 34.50% |
| CHTR231201P00400000 | 2023-11-30 11:19AM EST | 400.00 | 3.40 | 2.20 | 2.80 | -1.20 | -26.09% | 5 | 50 | 34.29% |
| CHTR231201P00405000 | 2023-11-29 12:18PM EST | 405.00 | 7.90 | 5.40 | 6.30 | 0.00 | - | 5 | 43 | 39.38% |
| CHTR231201P00410000 | 2023-11-27 10:05AM EST | 410.00 | 10.80 | 9.10 | 10.80 | 0.00 | - | 1 | 317 | 48.61% |
| CHTR231201P00412500 | 2023-11-27 10:52AM EST | 412.50 | 12.00 | 9.20 | 13.10 | 0.00 | - | 1 | 21 | 51.95% |
| CHTR231201P00415000 | 2023-11-21 10:57AM EST | 415.00 | 18.87 | 12.90 | 18.10 | 0.00 | - | 4 | 10 | 56.49% |
| CHTR231201P00420000 | 2023-11-14 12:53PM EST | 420.00 | 8.90 | 17.50 | 21.50 | 0.00 | - | 1 | 1 | 92.11% |
| CHTR231201P00430000 | 2023-11-14 9:54AM EST | 430.00 | 15.10 | 28.30 | 31.40 | 0.00 | - | - | 0 | 117.75% |
| CHTR231201P00432500 | 2023-11-20 12:05PM EST | 432.50 | 28.00 | 29.80 | 37.00 | 0.00 | - | - | 0 | 111.52% |
| CHTR231201P00440000 | 2023-10-26 8:41AM EST | 440.00 | 41.07 | 31.40 | 35.90 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR231201P00445000 | 2023-10-26 8:41AM EST | 445.00 | 45.57 | 36.70 | 41.60 | 0.00 | - | 10 | 0 | 0.00% |
