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
61 454,38 +1 390,59 (+2,32 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00250000 | 2024-05-15 12:00PM EDT | 2024-05-17 | 22.60 | 19.20 | 27.40 | 0.00 | - | 1 | 417 | 101.37% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 22.40 | 27.70 | 0.00 | - | 2 | 2 | 60.69% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 24.70 | 27.60 | 0.00 | - | 1 | 1 | 50.68% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 25.60 | 29.50 | 0.00 | - | 1 | 13 | 46.81% |
| CHTR240816C00250000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 34.60 | 33.90 | 39.20 | 0.00 | - | 1 | 15 | 49.97% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 37.10 | 38.90 | 42.50 | 0.00 | - | 1 | 15 | 48.24% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 50.70 | 56.90 | 0.00 | - | 1 | 2 | 52.31% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 52.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00250000 | 2024-05-17 10:14AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | -0.11 | -84.62% | 1 | 1,119 | 101.07% |
| CHTR240524P00250000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 0.36 | 0.30 | 0.45 | -0.28 | -43.75% | 34 | 20 | 39.67% |
| CHTR240531P00250000 | 2024-05-10 12:45PM EDT | 2024-05-31 | 0.90 | 0.80 | 1.00 | -0.95 | -51.35% | 1 | 289 | 35.47% |
| CHTR240607P00250000 | 2024-05-15 2:11PM EDT | 2024-06-07 | 2.35 | 1.70 | 1.95 | 0.00 | - | 7 | 24 | 36.10% |
| CHTR240614P00250000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 2.90 | 2.60 | 3.00 | 0.00 | - | 12 | 19 | 36.89% |
| CHTR240621P00250000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 3.36 | 3.20 | 3.60 | -0.34 | -9.19% | 16 | 518 | 35.67% |
| CHTR240816P00250000 | 2024-05-16 3:42PM EDT | 2024-08-16 | 9.80 | 10.00 | 10.60 | 0.00 | - | 2 | 327 | 38.36% |
| CHTR240920P00250000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 12.60 | 12.70 | 13.40 | +0.30 | +2.44% | 2 | 693 | 37.66% |
| CHTR241220P00250000 | 2024-05-16 11:51AM EDT | 2024-12-20 | 19.20 | 18.50 | 19.60 | 0.00 | - | 12 | 30 | 37.00% |
| CHTR250117P00250000 | 2024-05-10 9:37AM EDT | 2025-01-17 | 22.10 | 19.70 | 21.90 | 0.00 | - | 3 | 330 | 37.67% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 22.10 | 30.40 | 0.00 | - | 1 | 8 | 37.71% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 29.00 | 37.00 | 0.00 | - | 5 | 18 | 36.51% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 31.00 | 38.00 | 0.00 | - | 1 | 4 | 36.44% |
