La bourse est fermée

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
345,54-2,82 (-0,81 %)
À la clôture : 04:00PM EDT
345,54 0,00 (0,00 %)
Échanges après Bourse : 04:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR230331C003150002023-03-20 2:17PM EDT315.0036.5026.3035.800.00--156.93%
CHTR230331C003300002023-03-24 1:40PM EDT330.0015.4716.0018.300.00-1259.01%
CHTR230331C003350002023-03-27 12:26PM EDT335.0014.9111.6013.100.00-1345.87%
CHTR230331C003400002023-03-23 3:36PM EDT340.009.558.409.100.00-141041.37%
CHTR230331C003425002023-03-27 10:58AM EDT342.509.506.607.300.00-2939.33%
CHTR230331C003450002023-03-23 3:31PM EDT345.006.675.105.800.00-444538.32%
CHTR230331C003475002023-03-27 2:34PM EDT347.507.204.004.400.00-51036.78%
CHTR230331C003500002023-03-28 3:42PM EDT350.003.002.903.30-2.40-44.44%16036.01%
CHTR230331C003525002023-03-27 3:04PM EDT352.504.502.102.500.00-62336.12%
CHTR230331C003550002023-03-27 1:53PM EDT355.002.901.501.850.00-62036.16%
CHTR230331C003575002023-03-27 3:09PM EDT357.502.501.051.400.00-6736.78%
CHTR230331C003600002023-03-27 10:33AM EDT360.001.850.701.050.00-111437.38%
CHTR230331C003625002023-03-27 1:07PM EDT362.501.310.450.800.00-71038.23%
CHTR230331C003650002023-03-28 11:46AM EDT365.000.780.300.65-0.47-37.60%31039.75%
CHTR230331C003675002023-03-27 3:35PM EDT367.500.700.250.650.00-6743.36%
CHTR230331C003700002023-03-28 11:46AM EDT370.000.500.100.65-0.19-27.54%32246.83%
CHTR230331C003750002023-03-27 2:20PM EDT375.000.350.050.650.00-173353.59%
CHTR230331C003800002023-03-27 12:32PM EDT380.000.200.050.500.00-182650.49%
CHTR230331C003850002023-03-27 2:20PM EDT385.000.120.050.400.00-116054.20%
CHTR230331C003900002023-03-27 10:43AM EDT390.000.100.000.350.00-31057.13%
CHTR230331C003950002023-03-27 1:11PM EDT395.000.150.000.300.00-5960.74%
CHTR230331C004000002023-03-24 1:33PM EDT400.000.110.000.400.00-282868.36%
CHTR230331C004050002023-03-09 11:22AM EDT405.000.460.000.750.00--180.96%
CHTR230331C004150002023-03-13 9:32AM EDT415.001.330.000.700.00-1289.94%
CHTR230331C004200002023-03-20 10:09AM EDT420.000.400.000.700.00-1494.73%
CHTR230331C004250002023-03-20 10:09AM EDT425.000.350.000.450.00-1093.07%
CHTR230331C004350002023-03-20 11:35AM EDT435.000.100.000.100.00-252684.38%
CHTR230331C004400002023-03-22 3:15PM EDT440.000.030.000.050.00--2482.03%
CHTR230331C004450002023-03-20 9:38AM EDT445.000.050.000.150.00--2096.09%
CHTR230331C004600002023-03-27 11:14AM EDT460.000.010.000.050.00-4010095.31%
CHTR230331C004700002023-03-17 9:50AM EDT470.000.050.000.200.00-2223117.58%
CHTR230331C004750002023-03-22 10:21AM EDT475.000.010.001.000.00-45149.90%
CHTR230331C004800002023-03-01 12:09PM EDT480.000.100.000.500.00-419139.45%
CHTR230331C004900002023-03-22 10:19AM EDT490.000.010.001.000.00-624161.82%
CHTR230331C005100002023-03-22 10:18AM EDT510.000.010.001.050.00-10178.32%
CHTR230331C005200002023-02-28 10:38AM EDT520.000.050.000.050.00--1131.25%
CHTR230331C005300002023-02-28 10:38AM EDT530.000.050.000.050.00-11137.50%
CHTR230331C005400002023-02-21 11:58AM EDT540.000.200.000.300.00-1010170.12%
CHTR230331C005500002023-03-22 10:16AM EDT550.000.010.000.050.00-679147.66%
CHTR230331C005800002023-02-13 4:45PM EDT580.000.100.001.500.00--1237.50%
CHTR230331C006000002023-02-16 1:36PM EDT600.000.150.004.100.00--1294.82%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHTR230331P001600002023-03-27 10:18AM EDT160.000.010.000.300.00-12295.70%
CHTR230331P002400002023-03-22 3:13PM EDT240.000.130.000.150.00-140137.50%
CHTR230331P002500002023-03-08 11:01AM EDT250.000.050.000.150.00-15123.44%
CHTR230331P002650002023-03-20 12:09PM EDT265.000.050.000.150.00--20103.13%
CHTR230331P002700002023-03-15 12:41PM EDT270.001.210.000.150.00--296.68%
CHTR230331P002750002023-03-23 10:32AM EDT275.000.050.000.100.00-2985.94%
CHTR230331P002800002023-03-21 2:59PM EDT280.000.320.000.150.00--683.79%
CHTR230331P002850002023-03-24 10:59AM EDT285.000.350.000.150.00-1477.54%
CHTR230331P002900002023-03-23 2:55PM EDT290.000.500.000.050.00--1362.89%
CHTR230331P002950002023-03-27 3:10PM EDT295.000.100.000.200.00-2511567.58%
CHTR230331P003000002023-03-27 11:04AM EDT300.000.150.050.150.00-216261.33%
CHTR230331P003050002023-03-27 12:33PM EDT305.000.250.050.450.00-365963.38%
CHTR230331P003100002023-03-28 10:29AM EDT310.000.150.100.40-0.25-62.50%222256.40%
CHTR230331P003150002023-03-28 2:32PM EDT315.000.350.250.45-0.24-40.68%145652.64%
CHTR230331P003200002023-03-28 1:41PM EDT320.000.500.400.550.00-77250.00%
CHTR230331P003250002023-03-28 3:54PM EDT325.000.650.600.85-0.30-31.58%1440747.12%
CHTR230331P003300002023-03-28 11:46AM EDT330.001.000.751.30-0.37-27.01%81244.02%
CHTR230331P003350002023-03-28 2:46PM EDT335.001.901.101.95-0.90-32.14%5840.45%
CHTR230331P003400002023-03-28 12:59PM EDT340.002.912.603.00-1.39-32.33%11337.15%
CHTR230331P003425002023-03-28 12:26PM EDT342.503.603.303.80-3.48-49.15%11636.05%
CHTR230331P003450002023-03-28 12:28PM EDT345.004.604.304.90-0.60-11.54%16535.83%
CHTR230331P003475002023-03-27 12:51PM EDT347.506.605.506.100.00-31034.96%
CHTR230331P003500002023-03-28 11:29AM EDT350.006.526.907.60-0.98-13.07%25034.84%
CHTR230331P003525002023-03-27 1:21PM EDT352.509.608.509.400.00-91635.65%
CHTR230331P003550002023-03-27 12:51PM EDT355.0011.1010.0012.900.00-161549.26%
CHTR230331P003575002023-03-23 11:04AM EDT357.5014.2011.7014.200.00--444.68%
CHTR230331P003600002023-03-27 10:56AM EDT360.0014.0013.1017.300.00-41254.98%
CHTR230331P003625002023-03-20 12:02PM EDT362.5015.7014.1021.200.00-1471.99%
CHTR230331P003650002023-03-20 12:02PM EDT365.0017.4017.0023.500.00-2775.37%
CHTR230331P003675002023-03-27 10:37AM EDT367.5022.3418.8025.300.00-3473.97%
CHTR230331P003700002023-03-27 10:56AM EDT370.0022.5820.0029.000.00-51189.45%
CHTR230331P003750002023-03-17 11:32AM EDT375.0029.9224.8034.000.00-353598.78%
CHTR230331P003800002023-03-15 3:07PM EDT380.0036.4029.5039.000.00-12107.67%