La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 452,85 +1 287,91 (+2,14 %)
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 :
Prix d’exercice:200.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 2024-09-20 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 87.82% |
| CHTR250117C00200000 | 2024-05-03 2:39PM EDT | 2025-01-17 | 82.00 | 84.80 | 92.30 | 0.00 | - | 1 | 2 | 55.66% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 108.00 | 103.00 | 111.00 | 0.00 | - | 4 | 14 | 55.20% |
| CHTR260116C00200000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 110.85 | 103.00 | 112.00 | -1.95 | -1.73% | 11 | 232 | 54.41% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00200000 | 2024-05-14 9:37AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,980 | 217.19% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 2024-05-24 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 151.20% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 2024-05-31 | 0.93 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 65.53% |
| CHTR240621P00200000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 267 | 58.94% |
| CHTR240816P00200000 | 2024-05-17 11:53AM EDT | 2024-08-16 | 2.00 | 1.90 | 2.20 | -0.10 | -4.76% | 105 | 30 | 45.96% |
| CHTR240920P00200000 | 2024-05-16 12:22PM EDT | 2024-09-20 | 3.10 | 2.90 | 4.40 | 0.00 | - | 7 | 406 | 47.61% |
| CHTR241220P00200000 | 2024-05-10 2:43PM EDT | 2024-12-20 | 6.70 | 6.30 | 7.10 | -0.10 | -1.47% | 1 | 6 | 42.73% |
| CHTR250117P00200000 | 2024-05-08 1:25PM EDT | 2025-01-17 | 7.21 | 0.00 | 9.30 | 0.00 | - | 2 | 28 | 44.58% |
| CHTR251219P00200000 | 2024-05-16 2:40PM EDT | 2025-12-19 | 17.65 | 12.00 | 19.20 | 0.00 | - | 1 | 6 | 40.16% |
| CHTR260116P00200000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 17.20 | 17.00 | 19.50 | -3.60 | -17.31% | 1 | 40 | 39.54% |
