La bourse est fermée
Dow Jones
32 394,25 -37,83 (-0,12 %) Nasdaq
11 716,08 -52,76 (-0,45 %) Nikkei 225
27 518,25 +41,38 (+0,15 %) EUR/USD
1,0847 +0,0043 (+0,40 %) HANG SENG
19 784,65 +216,96 (+1,11 %) Bitcoin EUR
25 071,04 +23,03 (+0,09 %)
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’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR230331C00315000 | 2023-03-20 2:17PM EDT | 315.00 | 36.50 | 26.30 | 35.80 | 0.00 | - | - | 1 | 56.93% |
| CHTR230331C00330000 | 2023-03-24 1:40PM EDT | 330.00 | 15.47 | 16.00 | 18.30 | 0.00 | - | 1 | 2 | 59.01% |
| CHTR230331C00335000 | 2023-03-27 12:26PM EDT | 335.00 | 14.91 | 11.60 | 13.10 | 0.00 | - | 1 | 3 | 45.87% |
| CHTR230331C00340000 | 2023-03-23 3:36PM EDT | 340.00 | 9.55 | 8.40 | 9.10 | 0.00 | - | 14 | 10 | 41.37% |
| CHTR230331C00342500 | 2023-03-27 10:58AM EDT | 342.50 | 9.50 | 6.60 | 7.30 | 0.00 | - | 2 | 9 | 39.33% |
| CHTR230331C00345000 | 2023-03-23 3:31PM EDT | 345.00 | 6.67 | 5.10 | 5.80 | 0.00 | - | 44 | 45 | 38.32% |
| CHTR230331C00347500 | 2023-03-27 2:34PM EDT | 347.50 | 7.20 | 4.00 | 4.40 | 0.00 | - | 5 | 10 | 36.78% |
| CHTR230331C00350000 | 2023-03-28 3:42PM EDT | 350.00 | 3.00 | 2.90 | 3.30 | -2.40 | -44.44% | 1 | 60 | 36.01% |
| CHTR230331C00352500 | 2023-03-27 3:04PM EDT | 352.50 | 4.50 | 2.10 | 2.50 | 0.00 | - | 6 | 23 | 36.12% |
| CHTR230331C00355000 | 2023-03-27 1:53PM EDT | 355.00 | 2.90 | 1.50 | 1.85 | 0.00 | - | 6 | 20 | 36.16% |
| CHTR230331C00357500 | 2023-03-27 3:09PM EDT | 357.50 | 2.50 | 1.05 | 1.40 | 0.00 | - | 6 | 7 | 36.78% |
| CHTR230331C00360000 | 2023-03-27 10:33AM EDT | 360.00 | 1.85 | 0.70 | 1.05 | 0.00 | - | 11 | 14 | 37.38% |
| CHTR230331C00362500 | 2023-03-27 1:07PM EDT | 362.50 | 1.31 | 0.45 | 0.80 | 0.00 | - | 7 | 10 | 38.23% |
| CHTR230331C00365000 | 2023-03-28 11:46AM EDT | 365.00 | 0.78 | 0.30 | 0.65 | -0.47 | -37.60% | 3 | 10 | 39.75% |
| CHTR230331C00367500 | 2023-03-27 3:35PM EDT | 367.50 | 0.70 | 0.25 | 0.65 | 0.00 | - | 6 | 7 | 43.36% |
| CHTR230331C00370000 | 2023-03-28 11:46AM EDT | 370.00 | 0.50 | 0.10 | 0.65 | -0.19 | -27.54% | 3 | 22 | 46.83% |
| CHTR230331C00375000 | 2023-03-27 2:20PM EDT | 375.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 17 | 33 | 53.59% |
| CHTR230331C00380000 | 2023-03-27 12:32PM EDT | 380.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 18 | 26 | 50.49% |
| CHTR230331C00385000 | 2023-03-27 2:20PM EDT | 385.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 11 | 60 | 54.20% |
| CHTR230331C00390000 | 2023-03-27 10:43AM EDT | 390.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 10 | 57.13% |
| CHTR230331C00395000 | 2023-03-27 1:11PM EDT | 395.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 60.74% |
| CHTR230331C00400000 | 2023-03-24 1:33PM EDT | 400.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 28 | 28 | 68.36% |
| CHTR230331C00405000 | 2023-03-09 11:22AM EDT | 405.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.96% |
| CHTR230331C00415000 | 2023-03-13 9:32AM EDT | 415.00 | 1.33 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 89.94% |
| CHTR230331C00420000 | 2023-03-20 10:09AM EDT | 420.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 94.73% |
| CHTR230331C00425000 | 2023-03-20 10:09AM EDT | 425.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 93.07% |
| CHTR230331C00435000 | 2023-03-20 11:35AM EDT | 435.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 84.38% |
| CHTR230331C00440000 | 2023-03-22 3:15PM EDT | 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 24 | 82.03% |
| CHTR230331C00445000 | 2023-03-20 9:38AM EDT | 445.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 96.09% |
| CHTR230331C00460000 | 2023-03-27 11:14AM EDT | 460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 100 | 95.31% |
| CHTR230331C00470000 | 2023-03-17 9:50AM EDT | 470.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 23 | 117.58% |
| CHTR230331C00475000 | 2023-03-22 10:21AM EDT | 475.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 4 | 5 | 149.90% |
| CHTR230331C00480000 | 2023-03-01 12:09PM EDT | 480.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 19 | 139.45% |
| CHTR230331C00490000 | 2023-03-22 10:19AM EDT | 490.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 6 | 24 | 161.82% |
| CHTR230331C00510000 | 2023-03-22 10:18AM EDT | 510.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 178.32% |
| CHTR230331C00520000 | 2023-02-28 10:38AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
| CHTR230331C00530000 | 2023-02-28 10:38AM EDT | 530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 137.50% |
| CHTR230331C00540000 | 2023-02-21 11:58AM EDT | 540.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 170.12% |
| CHTR230331C00550000 | 2023-03-22 10:16AM EDT | 550.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 79 | 147.66% |
| CHTR230331C00580000 | 2023-02-13 4:45PM EDT | 580.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 237.50% |
| CHTR230331C00600000 | 2023-02-16 1:36PM EDT | 600.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | - | 1 | 294.82% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR230331P00160000 | 2023-03-27 10:18AM EDT | 160.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 295.70% |
| CHTR230331P00240000 | 2023-03-22 3:13PM EDT | 240.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 137.50% |
| CHTR230331P00250000 | 2023-03-08 11:01AM EDT | 250.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 123.44% |
| CHTR230331P00265000 | 2023-03-20 12:09PM EDT | 265.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 103.13% |
| CHTR230331P00270000 | 2023-03-15 12:41PM EDT | 270.00 | 1.21 | 0.00 | 0.15 | 0.00 | - | - | 2 | 96.68% |
| CHTR230331P00275000 | 2023-03-23 10:32AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 85.94% |
| CHTR230331P00280000 | 2023-03-21 2:59PM EDT | 280.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 6 | 83.79% |
| CHTR230331P00285000 | 2023-03-24 10:59AM EDT | 285.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 77.54% |
| CHTR230331P00290000 | 2023-03-23 2:55PM EDT | 290.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 13 | 62.89% |
| CHTR230331P00295000 | 2023-03-27 3:10PM EDT | 295.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 115 | 67.58% |
| CHTR230331P00300000 | 2023-03-27 11:04AM EDT | 300.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 21 | 62 | 61.33% |
| CHTR230331P00305000 | 2023-03-27 12:33PM EDT | 305.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 36 | 59 | 63.38% |
| CHTR230331P00310000 | 2023-03-28 10:29AM EDT | 310.00 | 0.15 | 0.10 | 0.40 | -0.25 | -62.50% | 22 | 22 | 56.40% |
| CHTR230331P00315000 | 2023-03-28 2:32PM EDT | 315.00 | 0.35 | 0.25 | 0.45 | -0.24 | -40.68% | 14 | 56 | 52.64% |
| CHTR230331P00320000 | 2023-03-28 1:41PM EDT | 320.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 7 | 72 | 50.00% |
| CHTR230331P00325000 | 2023-03-28 3:54PM EDT | 325.00 | 0.65 | 0.60 | 0.85 | -0.30 | -31.58% | 14 | 407 | 47.12% |
| CHTR230331P00330000 | 2023-03-28 11:46AM EDT | 330.00 | 1.00 | 0.75 | 1.30 | -0.37 | -27.01% | 8 | 12 | 44.02% |
| CHTR230331P00335000 | 2023-03-28 2:46PM EDT | 335.00 | 1.90 | 1.10 | 1.95 | -0.90 | -32.14% | 5 | 8 | 40.45% |
| CHTR230331P00340000 | 2023-03-28 12:59PM EDT | 340.00 | 2.91 | 2.60 | 3.00 | -1.39 | -32.33% | 1 | 13 | 37.15% |
| CHTR230331P00342500 | 2023-03-28 12:26PM EDT | 342.50 | 3.60 | 3.30 | 3.80 | -3.48 | -49.15% | 1 | 16 | 36.05% |
| CHTR230331P00345000 | 2023-03-28 12:28PM EDT | 345.00 | 4.60 | 4.30 | 4.90 | -0.60 | -11.54% | 1 | 65 | 35.83% |
| CHTR230331P00347500 | 2023-03-27 12:51PM EDT | 347.50 | 6.60 | 5.50 | 6.10 | 0.00 | - | 3 | 10 | 34.96% |
| CHTR230331P00350000 | 2023-03-28 11:29AM EDT | 350.00 | 6.52 | 6.90 | 7.60 | -0.98 | -13.07% | 2 | 50 | 34.84% |
| CHTR230331P00352500 | 2023-03-27 1:21PM EDT | 352.50 | 9.60 | 8.50 | 9.40 | 0.00 | - | 9 | 16 | 35.65% |
| CHTR230331P00355000 | 2023-03-27 12:51PM EDT | 355.00 | 11.10 | 10.00 | 12.90 | 0.00 | - | 16 | 15 | 49.26% |
| CHTR230331P00357500 | 2023-03-23 11:04AM EDT | 357.50 | 14.20 | 11.70 | 14.20 | 0.00 | - | - | 4 | 44.68% |
| CHTR230331P00360000 | 2023-03-27 10:56AM EDT | 360.00 | 14.00 | 13.10 | 17.30 | 0.00 | - | 4 | 12 | 54.98% |
| CHTR230331P00362500 | 2023-03-20 12:02PM EDT | 362.50 | 15.70 | 14.10 | 21.20 | 0.00 | - | 1 | 4 | 71.99% |
| CHTR230331P00365000 | 2023-03-20 12:02PM EDT | 365.00 | 17.40 | 17.00 | 23.50 | 0.00 | - | 2 | 7 | 75.37% |
| CHTR230331P00367500 | 2023-03-27 10:37AM EDT | 367.50 | 22.34 | 18.80 | 25.30 | 0.00 | - | 3 | 4 | 73.97% |
| CHTR230331P00370000 | 2023-03-27 10:56AM EDT | 370.00 | 22.58 | 20.00 | 29.00 | 0.00 | - | 5 | 11 | 89.45% |
| CHTR230331P00375000 | 2023-03-17 11:32AM EDT | 375.00 | 29.92 | 24.80 | 34.00 | 0.00 | - | 35 | 35 | 98.78% |
| CHTR230331P00380000 | 2023-03-15 3:07PM EDT | 380.00 | 36.40 | 29.50 | 39.00 | 0.00 | - | 1 | 2 | 107.67% |
© 2023 Yahoo. Tous droits réservés.
