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
61 454,98 +1 344,19 (+2,24 %)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00260000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 17.90 | 9.20 | 17.20 | 0.00 | - | 20 | 346 | 57.72% |
| CHTR240524C00260000 | 2024-05-14 10:52AM EDT | 2024-05-24 | 21.32 | 13.90 | 15.30 | 0.00 | - | 1 | 6 | 44.04% |
| CHTR240531C00260000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 16.65 | 12.80 | 16.60 | +1.00 | +6.39% | 3 | 35 | 39.73% |
| CHTR240607C00260000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 15.21 | 17.00 | 18.70 | 0.00 | - | 1 | 2 | 42.10% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 2024-06-14 | 14.13 | 18.60 | 20.60 | 0.00 | - | - | 5 | 43.65% |
| CHTR240621C00260000 | 2024-05-17 9:47AM EDT | 2024-06-21 | 21.75 | 18.10 | 21.20 | +0.75 | +3.57% | 15 | 222 | 41.11% |
| CHTR240816C00260000 | 2024-05-16 10:18AM EDT | 2024-08-16 | 30.00 | 27.20 | 31.30 | 0.00 | - | 1 | 34 | 45.50% |
| CHTR240920C00260000 | 2024-05-08 10:03AM EDT | 2024-09-20 | 39.85 | 33.20 | 36.20 | 0.00 | - | 1 | 128 | 46.76% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 43.20 | 45.00 | 0.00 | - | 28 | 37 | 46.66% |
| CHTR250117C00260000 | 2024-05-13 1:57PM EDT | 2025-01-17 | 50.00 | 43.80 | 49.80 | 0.00 | - | 1 | 2 | 49.58% |
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 65.00 | 54.00 | 63.00 | 0.00 | - | 1 | 1 | 51.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00260000 | 2024-05-16 3:22PM EDT | 2024-05-17 | 0.12 | 0.00 | 3.90 | 0.00 | - | 406 | 901 | 116.55% |
| CHTR240524P00260000 | 2024-05-17 11:31AM EDT | 2024-05-24 | 1.15 | 1.05 | 1.20 | -0.25 | -17.86% | 1 | 44 | 34.20% |
| CHTR240531P00260000 | 2024-05-17 11:55AM EDT | 2024-05-31 | 2.21 | 2.15 | 2.65 | -0.59 | -21.07% | 2 | 14 | 34.40% |
| CHTR240607P00260000 | 2024-05-16 10:36AM EDT | 2024-06-07 | 4.60 | 3.50 | 7.90 | 0.00 | - | 1 | 20 | 51.45% |
| CHTR240614P00260000 | 2024-05-16 10:09AM EDT | 2024-06-14 | 6.58 | 4.80 | 5.20 | 0.00 | - | 2 | 8 | 34.88% |
| CHTR240621P00260000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 5.70 | 5.50 | 5.80 | -0.50 | -8.06% | 281 | 633 | 33.32% |
| CHTR240628P00260000 | 2024-05-13 12:18PM EDT | 2024-06-28 | 6.80 | 5.60 | 6.40 | 0.00 | - | 1 | 1 | 32.31% |
| CHTR240816P00260000 | 2024-05-17 2:47PM EDT | 2024-08-16 | 13.75 | 13.60 | 14.10 | +0.25 | +1.85% | 25 | 2,561 | 37.42% |
| CHTR240920P00260000 | 2024-05-17 11:10AM EDT | 2024-09-20 | 16.20 | 16.40 | 17.00 | -0.40 | -2.41% | 2 | 455 | 36.64% |
| CHTR241220P00260000 | 2024-05-15 2:38PM EDT | 2024-12-20 | 23.60 | 22.30 | 23.50 | 0.00 | - | 17 | 40 | 36.10% |
| CHTR250117P00260000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 24.90 | 23.60 | 25.80 | 0.00 | - | 3 | 104 | 36.69% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 26.10 | 34.50 | 0.00 | - | 2 | 3 | 36.80% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 37.00 | 43.00 | 0.00 | - | 5 | 37 | 37.03% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 38.60 | 41.50 | 0.00 | - | - | 5 | 35.05% |
