Marchés français ouverture 14 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
387,79-4,90 (-1,25 %)
À la clôture : 04:00PM EST
389,38 +1,59 (+0,41 %)
Échanges après Bourse : 07:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR221209C002450002022-11-07 2:15PM EST245.00108.000.000.000.00--00.00%
CHTR221209C002500002022-11-08 11:16AM EST250.00108.000.000.000.00--00.00%
CHTR221209C002750002022-11-30 11:16AM EST275.00108.000.000.000.00--00.00%
CHTR221209C002850002022-11-23 11:04AM EST285.00108.000.000.000.00-200.00%
CHTR221209C002900002022-11-11 2:44PM EST290.00108.000.000.000.00--00.00%
CHTR221209C003300002022-11-30 9:39AM EST330.0050.000.000.000.00--00.00%
CHTR221209C003550002022-11-01 10:43AM EST355.0023.9036.4042.000.00--9118.29%
CHTR221209C003600002022-11-01 10:44AM EST360.0021.5031.6037.400.00--20109.86%
CHTR221209C003650002022-11-21 11:37AM EST365.0017.500.000.000.00-700.00%
CHTR221209C003675002022-11-21 11:07AM EST367.5016.100.000.000.00--00.00%
CHTR221209C003700002022-11-21 10:36AM EST370.0013.400.000.000.00-400.00%
CHTR221209C003750002022-11-30 2:46PM EST375.0019.230.000.000.00-300.00%
CHTR221209C003800002022-11-30 2:46PM EST380.0015.510.000.000.00-700.00%
CHTR221209C003825002022-12-02 10:28AM EST382.509.500.000.000.00-100.00%
CHTR221209C003850002022-12-05 3:39PM EST385.008.970.000.000.00-200.00%
CHTR221209C003875002022-12-05 3:39PM EST387.507.530.000.000.00-400.00%
CHTR221209C003900002022-12-05 3:39PM EST390.006.280.000.000.00-501.56%
CHTR221209C003925002022-12-05 2:14PM EST392.505.000.000.000.00-203.13%
CHTR221209C003950002022-12-05 3:39PM EST395.004.230.000.000.00-103.13%
CHTR221209C003975002022-12-02 12:40PM EST397.503.940.000.000.00-206.25%
CHTR221209C004000002022-12-05 2:14PM EST400.002.750.000.000.00-406.25%
CHTR221209C004050002022-12-05 3:45PM EST405.001.750.000.000.00-23012.50%
CHTR221209C004100002022-12-05 2:00PM EST410.001.150.000.000.00-13012.50%
CHTR221209C004150002022-12-05 3:22PM EST415.000.710.000.000.00-16012.50%
CHTR221209C004200002022-12-05 10:11AM EST420.000.630.000.000.00-117012.50%
CHTR221209C004250002022-12-05 1:44PM EST425.000.200.000.000.00-1025.00%
CHTR221209C004300002022-12-01 2:12PM EST430.000.400.000.000.00--025.00%
CHTR221209C004400002022-12-05 11:58AM EST440.000.200.000.000.00-1025.00%
CHTR221209C004450002022-11-16 10:29AM EST445.002.450.000.000.00-1025.00%
CHTR221209C004500002022-12-05 9:48AM EST450.000.100.000.000.00-2025.00%
CHTR221209C004550002022-11-28 10:44AM EST455.000.370.000.000.00--025.00%
CHTR221209C004700002022-12-01 3:14PM EST470.000.100.000.000.00--050.00%
CHTR221209C005000002022-11-28 2:01PM EST500.000.050.000.000.00-8050.00%
CHTR221209C005100002022-11-28 1:56PM EST510.000.150.000.000.00-2050.00%
CHTR221209C005200002022-11-29 9:58AM EST520.000.050.000.000.00-10050.00%
CHTR221209C005300002022-11-28 9:59AM EST530.000.050.000.000.00-15050.00%
CHTR221209C005400002022-11-23 9:56AM EST540.000.050.000.000.00--050.00%
CHTR221209C005500002022-12-02 3:58PM EST550.000.010.000.000.00-115050.00%
CHTR221209C005600002022-11-25 12:49PM EST560.000.050.000.000.00-47050.00%
CHTR221209C005700002022-12-02 9:31AM EST570.000.010.000.000.00-20050.00%
CHTR221209C005800002022-11-21 11:06AM EST580.000.050.000.000.00-1050.00%
CHTR221209C005900002022-11-23 12:50PM EST590.000.050.000.000.00-55050.00%
CHTR221209C006000002022-12-02 11:53AM EST600.000.010.000.000.00-25050.00%
CHTR221209C006100002022-12-01 11:14AM EST610.000.010.000.000.00-5050.00%
CHTR221209C006600002022-11-17 1:29PM EST660.000.100.000.000.00--050.00%
Options de ventepour9 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR221209P001600002022-10-31 9:03AM EST160.000.150.000.000.00--250.00%
CHTR221209P001700002022-10-31 9:03AM EST170.000.150.000.000.00--150.00%
CHTR221209P001800002022-11-01 9:23AM EST180.000.200.000.000.00--450.00%
CHTR221209P001900002022-12-02 11:26AM EST190.000.010.000.000.00-190050.00%
CHTR221209P002000002022-11-02 2:04PM EST200.000.150.004.200.00--3377.34%
CHTR221209P002200002022-11-14 12:20PM EST220.000.100.000.000.00-25050.00%
CHTR221209P002500002022-11-25 10:01AM EST250.000.050.000.000.00-1050.00%
CHTR221209P002550002022-11-22 10:01AM EST255.000.050.000.000.00--050.00%
CHTR221209P002600002022-11-21 10:06AM EST260.000.390.000.000.00--050.00%
CHTR221209P002750002022-10-31 10:14AM EST275.001.670.004.300.00--1218.12%
CHTR221209P002900002022-11-21 12:02PM EST290.000.500.000.000.00-1050.00%
CHTR221209P003000002022-11-28 10:20AM EST300.000.150.000.000.00-1050.00%
CHTR221209P003050002022-12-05 9:46AM EST305.002.870.000.000.00-2050.00%
CHTR221209P003100002022-11-25 12:20PM EST310.000.290.000.000.00-1050.00%
CHTR221209P003200002022-11-08 10:52AM EST320.005.790.000.000.00--050.00%
CHTR221209P003250002022-11-04 2:23PM EST325.009.000.004.100.00-1014127.52%
CHTR221209P003300002022-12-05 9:46AM EST330.000.750.000.000.00-2025.00%
CHTR221209P003400002022-12-05 9:46AM EST340.002.920.000.000.00-2025.00%
CHTR221209P003450002022-12-05 3:07PM EST345.000.150.000.000.00-63025.00%
CHTR221209P003500002022-12-05 9:48AM EST350.000.200.000.000.00-2025.00%
CHTR221209P003550002022-12-01 10:41AM EST355.000.900.000.000.00-6025.00%
CHTR221209P003600002022-12-05 2:49PM EST360.000.720.000.000.00-134012.50%
CHTR221209P003625002022-12-02 12:40PM EST362.501.350.000.000.00-1012.50%
CHTR221209P003650002022-12-05 2:09PM EST365.001.060.000.000.00-11012.50%
CHTR221209P003675002022-12-05 1:57PM EST367.501.200.000.000.00-7012.50%
CHTR221209P003700002022-12-05 11:59AM EST370.001.170.000.000.00-5012.50%
CHTR221209P003725002022-12-05 1:04PM EST372.501.820.000.000.00-106.25%
CHTR221209P003750002022-12-05 3:22PM EST375.002.500.000.000.00-706.25%
CHTR221209P003775002022-12-05 1:57PM EST377.503.010.000.000.00-106.25%
CHTR221209P003800002022-12-05 3:22PM EST380.003.750.000.000.00-906.25%
CHTR221209P003825002022-12-02 12:08PM EST382.506.000.000.000.00-603.13%
CHTR221209P003850002022-12-05 1:12PM EST385.005.000.000.000.00-101.56%
CHTR221209P003875002022-12-05 1:57PM EST387.506.660.000.000.00-300.20%
CHTR221209P003900002022-12-05 2:16PM EST390.008.000.000.000.00-400.00%
CHTR221209P003925002022-12-05 2:15PM EST392.509.500.000.000.00-300.00%
CHTR221209P003950002022-12-05 12:33PM EST395.009.000.000.000.00-400.00%
CHTR221209P003975002022-12-01 10:59AM EST397.5010.200.000.000.00--00.00%
CHTR221209P004000002022-12-01 10:59AM EST400.0011.600.000.000.00--00.00%
CHTR221209P004900002022-11-30 9:37AM EST490.00110.000.000.000.00-100.00%