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
61 382,22 +1 352,61 (+2,25 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 2024-08-16 | 60.70 | 60.00 | 66.20 | 0.00 | - | 1 | 19 | 59.71% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 68.50 | 74.50 | 83.90 | 0.00 | - | 1 | 1,893 | 60.43% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 67.40% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 55.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00220000 | 2024-05-15 12:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 283 | 176.56% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 2024-05-24 | 1.10 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 95.46% |
| CHTR240531P00220000 | 2024-05-16 12:50PM EDT | 2024-05-31 | 0.27 | 0.05 | 0.35 | 0.00 | - | 2 | 29 | 52.34% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 0.95 | 0.30 | 4.30 | 0.00 | - | 12 | 13 | 62.57% |
| CHTR240621P00220000 | 2024-05-16 1:48PM EDT | 2024-06-21 | 0.82 | 0.65 | 1.00 | 0.00 | - | 6 | 204 | 45.51% |
| CHTR240816P00220000 | 2024-05-16 10:59AM EDT | 2024-08-16 | 3.90 | 3.80 | 4.30 | 0.00 | - | 3 | 303 | 42.69% |
| CHTR240920P00220000 | 2024-05-17 10:10AM EDT | 2024-09-20 | 5.50 | 5.30 | 6.00 | 0.00 | - | 32 | 315 | 40.99% |
| CHTR241220P00220000 | 2024-05-16 2:01PM EDT | 2024-12-20 | 10.48 | 9.80 | 11.00 | 0.00 | - | 6 | 247 | 40.38% |
| CHTR250117P00220000 | 2024-05-08 11:35AM EDT | 2025-01-17 | 10.00 | 9.60 | 12.30 | 0.00 | - | 2 | 24 | 40.07% |
| CHTR260116P00220000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 24.70 | 21.40 | 26.60 | 0.00 | - | 1 | 51 | 38.77% |
