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
61 372,03 +1 418,12 (+2,37 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 2024-06-21 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 62.96% |
| CHTR240816C00210000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 63.00 | 65.90 | 73.50 | 0.00 | - | 1 | 1 | 57.15% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 2024-09-20 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 32.85% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 52.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00210000 | 2024-05-15 10:44AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 46 | 233 | 185.94% |
| CHTR240524P00210000 | 2024-05-17 10:22AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 6 | 65.63% |
| CHTR240531P00210000 | 2024-05-07 3:25PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.60 | 0.00 | - | - | 12 | 65.97% |
| CHTR240607P00210000 | 2024-05-17 9:51AM EDT | 2024-06-07 | 0.15 | 0.05 | 2.75 | -0.55 | -78.57% | 1 | 9 | 73.51% |
| CHTR240621P00210000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.55 | 0.25 | 1.50 | 0.00 | - | 1 | 272 | 51.81% |
| CHTR240816P00210000 | 2024-05-16 10:36AM EDT | 2024-08-16 | 3.05 | 2.75 | 3.10 | 0.00 | - | 16 | 71 | 44.31% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 7.70 | 4.10 | 5.20 | 0.00 | - | 10 | 1,982 | 44.48% |
| CHTR241220P00210000 | 2024-05-16 1:51PM EDT | 2024-12-20 | 8.70 | 7.90 | 10.10 | 0.00 | - | 100 | 155 | 43.82% |
| CHTR250117P00210000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 9.50 | 7.60 | 10.30 | 0.00 | - | 1 | 25 | 41.61% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 2025-06-20 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 45.98% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 2025-12-19 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 38.12% |
| CHTR260116P00210000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 21.60 | 19.60 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
