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
61 400,79 +1 493,24 (+2,49 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00280000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.05 | 0.00 | - | 35 | 446 | 26.37% |
| CHTR240524C00280000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 2.85 | 2.60 | 3.00 | -2.65 | -48.18% | 9 | 114 | 35.76% |
| CHTR240531C00280000 | 2024-05-17 10:03AM EDT | 2024-05-31 | 5.20 | 4.50 | 4.90 | 0.00 | - | 3 | 170 | 35.35% |
| CHTR240607C00280000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 7.67 | 6.30 | 6.80 | 0.00 | - | 3 | 10 | 36.57% |
| CHTR240614C00280000 | 2024-05-16 12:55PM EDT | 2024-06-14 | 9.10 | 8.00 | 8.50 | 0.00 | - | 1 | 4 | 37.51% |
| CHTR240621C00280000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 9.20 | 8.90 | 9.40 | -2.00 | -17.86% | 23 | 885 | 36.34% |
| CHTR240816C00280000 | 2024-05-16 2:49PM EDT | 2024-08-16 | 20.90 | 19.80 | 20.30 | 0.00 | - | 7 | 232 | 42.74% |
| CHTR240920C00280000 | 2024-05-17 1:05PM EDT | 2024-09-20 | 24.40 | 23.80 | 24.40 | +0.10 | +0.41% | 2 | 147 | 42.76% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 2024-12-20 | 36.20 | 33.10 | 34.30 | 0.00 | - | 7 | 119 | 44.42% |
| CHTR250117C00280000 | 2024-05-14 10:52AM EDT | 2025-01-17 | 41.02 | 35.00 | 37.80 | 0.00 | - | 1 | 22 | 45.75% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 45.82% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 46.92% |
| CHTR260116C00280000 | 2024-05-16 3:47PM EDT | 2026-01-16 | 64.90 | 59.70 | 66.00 | 0.00 | - | 8 | 58 | 49.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00280000 | 2024-05-17 2:43PM EDT | 2024-05-17 | 7.00 | 3.70 | 10.70 | +1.63 | +30.35% | 8 | 1,986 | 114.92% |
| CHTR240524P00280000 | 2024-05-16 11:07AM EDT | 2024-05-24 | 9.35 | 9.00 | 9.80 | 0.00 | - | 3 | 218 | 34.52% |
| CHTR240531P00280000 | 2024-05-17 2:11PM EDT | 2024-05-31 | 10.33 | 10.70 | 14.30 | -1.37 | -11.71% | 3 | 11 | 46.72% |
| CHTR240614P00280000 | 2024-05-15 10:04AM EDT | 2024-06-14 | 12.70 | 13.60 | 18.90 | 0.00 | - | 1 | 6 | 48.79% |
| CHTR240621P00280000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 14.67 | 14.40 | 15.10 | +1.29 | +9.64% | 3 | 526 | 32.54% |
| CHTR240816P00280000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 22.80 | 22.90 | 23.50 | +0.30 | +1.33% | 2 | 308 | 35.83% |
| CHTR240920P00280000 | 2024-05-17 11:28AM EDT | 2024-09-20 | 25.90 | 25.70 | 26.40 | +0.80 | +3.19% | 9 | 567 | 35.02% |
| CHTR241220P00280000 | 2024-05-16 12:21PM EDT | 2024-12-20 | 32.20 | 28.00 | 32.90 | 0.00 | - | 68 | 112 | 34.46% |
| CHTR250117P00280000 | 2024-05-14 11:22AM EDT | 2025-01-17 | 32.68 | 33.10 | 35.10 | 0.00 | - | 41 | 116 | 34.90% |
| CHTR250620P00280000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 38.60 | 35.40 | 43.50 | 0.00 | - | 1 | 22 | 34.77% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 42.00 | 48.90 | 0.00 | - | 2 | 68 | 32.79% |
| CHTR260116P00280000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 48.50 | 43.00 | 52.00 | 0.00 | - | 6 | 151 | 34.26% |
