Marchés français ouverture 2 h 57 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
400,13+1,23 (+0,31 %)
À la clôture : 04:00PM EST
400,49 +0,36 (+0,09 %)
Échanges après Bourse : 05:03PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR231201C002300002023-10-27 9:33AM EST230.00159.80171.30181.000.00-10822.27%
CHTR231201C002400002023-11-01 11:30AM EST240.00164.70155.00164.900.00-11724.61%
CHTR231201C002500002023-11-01 11:34AM EST250.00155.20145.00154.900.00-11677.34%
CHTR231201C002600002023-10-27 9:32AM EST260.00130.40141.30151.000.00-20673.44%
CHTR231201C002700002023-11-02 11:11AM EST270.00139.10125.00134.900.00-14587.50%
CHTR231201C002800002023-10-13 1:22PM EST280.00169.20126.00135.500.00--1700.15%
CHTR231201C002900002023-11-07 12:22PM EST290.00126.10105.00114.900.00--1502.88%
CHTR231201C003000002023-10-13 10:49AM EST300.00149.80106.00115.100.00--1598.10%
CHTR231201C003050002023-10-13 12:56PM EST305.00145.60101.00110.500.00--1578.56%
CHTR231201C003100002023-11-15 11:43AM EST310.00104.5085.0094.800.00-11419.63%
CHTR231201C003150002023-11-15 11:42AM EST315.0099.5080.0089.600.00-11394.78%
CHTR231201C003200002023-11-20 2:43PM EST320.0092.3075.0084.700.00-12378.08%
CHTR231201C003250002023-11-15 10:44AM EST325.0090.0070.0079.800.00--1361.33%
CHTR231201C003300002023-11-15 10:41AM EST330.0085.6065.1074.900.00--1344.53%
CHTR231201C003350002023-11-15 10:40AM EST335.0080.6060.0069.700.00--1320.80%
CHTR231201C003400002023-11-15 10:46AM EST340.0075.3057.2061.600.00--1218.65%
CHTR231201C003450002023-11-15 10:57AM EST345.0071.1051.0056.900.00--1213.09%
CHTR231201C003600002023-10-27 1:22PM EST360.0023.0544.2048.900.00-11259.30%
CHTR231201C003650002023-11-20 9:52AM EST365.0039.2930.9038.200.00-55178.56%
CHTR231201C003700002023-11-20 9:52AM EST370.0034.4227.9033.900.00-53106.20%
CHTR231201C003750002023-10-30 12:55PM EST375.0022.7122.2025.800.00--388.92%
CHTR231201C003800002023-11-29 12:57PM EST380.0019.9018.2021.900.00-67100.49%
CHTR231201C003900002023-11-28 9:33AM EST390.007.509.9011.700.00-2362.04%
CHTR231201C003950002023-11-30 3:21PM EST395.005.605.706.90+0.07+1.27%7945.73%
CHTR231201C004000002023-11-30 3:54PM EST400.002.502.353.10-1.10-30.56%25617536.33%
CHTR231201C004050002023-11-29 3:47PM EST405.001.500.701.000.00-2624133.11%
CHTR231201C004100002023-11-30 2:32PM EST410.000.250.100.40-0.25-50.00%68737.26%
CHTR231201C004125002023-11-28 10:23AM EST412.500.350.000.300.00-102040.77%
CHTR231201C004150002023-11-28 2:24PM EST415.000.700.100.250.00-23844.92%
CHTR231201C004175002023-11-24 9:45AM EST417.502.000.050.400.00-1156.25%
CHTR231201C004200002023-11-29 1:57PM EST420.000.150.000.350.00-32152.44%
CHTR231201C004225002023-11-24 11:41AM EST422.500.900.000.300.00-3656.06%
CHTR231201C004250002023-11-20 1:20PM EST425.002.200.000.250.00-17011159.18%
CHTR231201C004275002023-11-22 2:00PM EST427.500.730.000.250.00-2163.87%
CHTR231201C004300002023-11-27 11:11AM EST430.000.400.000.200.00-110866.41%
CHTR231201C004325002023-11-30 9:49AM EST432.500.090.000.70-0.11-55.00%382687.50%
CHTR231201C004350002023-11-28 3:25PM EST435.000.200.000.450.00-13885.55%
CHTR231201C004400002023-11-27 2:53PM EST440.000.150.000.800.00-246105.37%
CHTR231201C004450002023-11-24 11:29AM EST445.000.350.000.800.00-152132115.23%
CHTR231201C004500002023-11-28 3:06PM EST450.000.050.000.900.00-2942127.64%
CHTR231201C004550002023-11-28 10:35AM EST455.000.050.000.800.00-1538134.38%
CHTR231201C004600002023-11-27 2:50PM EST460.000.060.000.800.00-44143.55%
CHTR231201C004650002023-11-28 2:48PM EST465.000.050.000.100.00-67114.45%
CHTR231201C004700002023-11-20 10:51AM EST470.000.480.000.800.00--1161.43%
CHTR231201C004750002023-11-27 3:14PM EST475.000.050.000.050.00-2255119.53%
CHTR231201C004800002023-11-27 3:14PM EST480.000.050.000.800.00-29178.52%
CHTR231201C004850002023-10-27 8:49AM EST485.001.520.000.850.00-10188.77%
CHTR231201C004900002023-11-21 2:00PM EST490.001.360.000.850.00-312196.97%
CHTR231201C004950002023-11-21 12:47PM EST495.000.050.000.400.00-1457183.59%
CHTR231201C005000002023-11-17 9:45AM EST500.000.050.003.000.00-24268.16%
CHTR231201C005050002023-11-10 11:34AM EST505.000.050.000.500.00-12204.30%
CHTR231201C005100002023-11-03 8:44AM EST510.000.100.000.850.00-11228.52%
CHTR231201C005900002023-10-19 9:22AM EST590.000.200.004.300.00-22441.80%
CHTR231201C006100002023-11-30 9:30AM EST610.000.010.000.80-0.19-95.00%714359.18%
CHTR231201C006200002023-10-17 9:57AM EST620.000.300.000.600.00--29357.23%
CHTR231201C006400002023-10-19 9:23AM EST640.000.100.000.450.00-1130366.02%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR231201P002700002023-10-30 9:07AM EST270.000.060.000.000.00--250.00%
CHTR231201P003000002023-11-06 10:13AM EST300.000.050.000.100.00--5209.38%
CHTR231201P003200002023-11-21 9:48AM EST320.000.050.000.800.00--2219.14%
CHTR231201P003250002023-11-30 12:15PM EST325.000.040.001.10-0.11-73.33%2141217.77%
CHTR231201P003300002023-10-30 1:10PM EST330.001.210.004.800.00--1281.74%
CHTR231201P003350002023-11-22 3:02PM EST335.000.100.000.700.00-141176.37%
CHTR231201P003400002023-11-21 2:39PM EST340.000.150.000.850.00-23169.34%
CHTR231201P003450002023-11-22 3:46PM EST345.000.200.000.700.00-1624151.37%
CHTR231201P003500002023-11-21 10:36AM EST350.000.250.000.150.00-312110.16%
CHTR231201P003550002023-11-27 3:37PM EST355.000.150.000.15+0.14+1,400.00%65599.80%
CHTR231201P003600002023-11-28 11:34AM EST360.000.050.000.150.00-52589.65%
CHTR231201P003650002023-11-29 11:14AM EST365.000.050.000.100.00-17575.39%
CHTR231201P003700002023-11-30 11:44AM EST370.000.050.050.200.00-105974.61%
CHTR231201P003750002023-11-28 12:38PM EST375.000.150.050.300.00-213667.29%
CHTR231201P003800002023-11-30 3:51PM EST380.000.150.050.30-0.15-50.00%136855.66%
CHTR231201P003850002023-11-30 3:52PM EST385.000.200.150.30-0.20-50.00%314649.27%
CHTR231201P003900002023-11-29 10:48AM EST390.001.500.300.500.00-106741.46%
CHTR231201P003950002023-11-30 3:22PM EST395.001.500.501.00-1.40-48.28%85134.50%
CHTR231201P004000002023-11-30 11:19AM EST400.003.402.202.80-1.20-26.09%55034.29%
CHTR231201P004050002023-11-29 12:18PM EST405.007.905.406.300.00-54339.38%
CHTR231201P004100002023-11-27 10:05AM EST410.0010.809.1010.800.00-131748.61%
CHTR231201P004125002023-11-27 10:52AM EST412.5012.009.2013.100.00-12151.95%
CHTR231201P004150002023-11-21 10:57AM EST415.0018.8712.9018.100.00-41056.49%
CHTR231201P004200002023-11-14 12:53PM EST420.008.9017.5021.500.00-1192.11%
CHTR231201P004300002023-11-14 9:54AM EST430.0015.1028.3031.400.00--0117.75%
CHTR231201P004325002023-11-20 12:05PM EST432.5028.0029.8037.000.00--0111.52%
CHTR231201P004400002023-10-26 8:41AM EST440.0041.0731.4035.900.00-1000.00%
CHTR231201P004450002023-10-26 8:41AM EST445.0045.5736.7041.600.00-1000.00%