Marchés français ouverture 5 h 28 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 162,79 +93,11 (+0,24 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 0,00 (0,00 %) Bitcoin EUR
65 257,17 +4 211,45 (+6,90 %)
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:270.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00270000 | 2024-05-20 12:57PM EDT | 2024-05-24 | 7.47 | 7.20 | 7.70 | +0.27 | +3.75% | 21 | 26 | 43.12% |
| CHTR240531C00270000 | 2024-05-20 10:47AM EDT | 2024-05-31 | 8.60 | 9.10 | 9.80 | -1.10 | -11.34% | 11 | 35 | 37.74% |
| CHTR240607C00270000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 12.62 | 11.30 | 11.70 | 0.00 | - | 2 | 4 | 37.61% |
| CHTR240621C00270000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 13.80 | 14.00 | 17.30 | -1.30 | -8.61% | 2 | 804 | 45.88% |
| CHTR240628C00270000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 16.00 | 15.30 | 16.50 | 0.00 | - | 1 | 1 | 39.28% |
| CHTR240719C00270000 | 2024-05-20 11:37AM EDT | 2024-07-19 | 19.70 | 19.10 | 19.70 | -0.30 | -1.50% | 6 | 3 | 39.01% |
| CHTR240816C00270000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 30.31 | 24.90 | 25.50 | 0.00 | - | 2 | 125 | 43.17% |
| CHTR240920C00270000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 29.20 | 29.40 | 30.40 | 0.00 | - | 2 | 378 | 44.36% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 40.50 | 38.50 | 39.90 | 0.00 | - | 2 | 46 | 45.20% |
| CHTR250117C00270000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 41.70 | 38.70 | 43.50 | 0.00 | - | 1 | 14 | 46.64% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 49.10 | 58.90 | 0.00 | - | 1 | 3 | 50.43% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 47.14% |
| CHTR260116C00270000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 69.50 | 64.00 | 72.00 | 0.00 | - | 2 | 16 | 50.54% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00270000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 2.50 | 2.35 | 2.60 | -0.90 | -26.47% | 295 | 429 | 40.63% |
| CHTR240531P00270000 | 2024-05-20 2:04PM EDT | 2024-05-31 | 4.70 | 3.90 | 4.40 | -0.37 | -7.30% | 6 | 19 | 34.66% |
| CHTR240607P00270000 | 2024-05-20 3:06PM EDT | 2024-06-07 | 6.15 | 5.90 | 6.50 | +0.65 | +11.82% | 10 | 12 | 36.09% |
| CHTR240614P00270000 | 2024-05-20 3:06PM EDT | 2024-06-14 | 8.00 | 7.30 | 7.60 | -2.48 | -23.66% | 4 | 19 | 34.58% |
| CHTR240621P00270000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 8.30 | 8.10 | 8.60 | -0.96 | -10.37% | 62 | 1,093 | 33.73% |
| CHTR240628P00270000 | 2024-05-16 2:03PM EDT | 2024-06-28 | 10.30 | 9.30 | 10.00 | -0.30 | -2.83% | 1 | 1 | 34.56% |
| CHTR240719P00270000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 12.10 | 12.10 | 12.40 | -0.70 | -5.47% | 9 | 5 | 33.38% |
| CHTR240816P00270000 | 2024-05-20 12:56PM EDT | 2024-08-16 | 17.15 | 16.70 | 17.10 | -0.45 | -2.56% | 13 | 471 | 36.46% |
| CHTR240920P00270000 | 2024-05-20 3:23PM EDT | 2024-09-20 | 20.40 | 20.00 | 20.50 | 0.00 | - | 36 | 467 | 36.27% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 27.70 | 23.70 | 27.00 | 0.00 | - | 59 | 203 | 35.40% |
| CHTR250117P00270000 | 2024-05-20 2:48PM EDT | 2025-01-17 | 28.80 | 27.30 | 29.60 | -0.70 | -2.37% | 9 | 421 | 36.26% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 37.69% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 38.00 | 46.00 | 0.00 | - | 1 | 3 | 35.69% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 39.00 | 47.00 | 0.00 | - | 6 | 47 | 35.59% |
