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
61 452,85 +1 287,91 (+2,14 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00300000 | 2024-05-17 1:10PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 421 | 94.14% |
| CHTR240524C00300000 | 2024-05-17 12:25PM EDT | 2024-05-24 | 0.52 | 0.35 | 0.50 | -1.52 | -74.51% | 1 | 8 | 41.94% |
| CHTR240531C00300000 | 2024-05-17 11:08AM EDT | 2024-05-31 | 1.25 | 0.80 | 2.55 | +0.05 | +4.17% | 5 | 152 | 48.61% |
| CHTR240607C00300000 | 2024-05-16 11:07AM EDT | 2024-06-07 | 2.50 | 1.75 | 2.15 | 0.00 | - | 1 | 8 | 37.82% |
| CHTR240614C00300000 | 2024-05-16 2:10PM EDT | 2024-06-14 | 3.30 | 2.80 | 3.30 | -0.20 | -5.71% | 1 | 9 | 38.49% |
| CHTR240621C00300000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.90 | -1.28 | -25.70% | 4 | 989 | 36.93% |
| CHTR240628C00300000 | 2024-05-16 9:40AM EDT | 2024-06-28 | 4.91 | 6.00 | 6.80 | -0.21 | -4.10% | 2 | 2 | 43.38% |
| CHTR240816C00300000 | 2024-05-17 11:00AM EDT | 2024-08-16 | 13.00 | 11.40 | 12.70 | +0.20 | +1.56% | 1 | 662 | 41.57% |
| CHTR240920C00300000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 16.70 | 15.40 | 17.10 | -1.80 | -9.73% | 8 | 240 | 42.54% |
| CHTR241220C00300000 | 2024-05-10 2:27PM EDT | 2024-12-20 | 27.20 | 21.80 | 25.80 | 0.00 | - | 5 | 454 | 42.98% |
| CHTR250117C00300000 | 2024-05-17 10:47AM EDT | 2025-01-17 | 28.00 | 27.00 | 28.30 | -3.50 | -11.11% | 3 | 582 | 43.27% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 39.71 | 35.10 | 43.60 | 0.00 | - | 3 | 4 | 47.36% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 47.00 | 56.00 | 0.00 | - | 1 | 11 | 48.33% |
| CHTR260116C00300000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 56.40 | 52.00 | 56.80 | 0.00 | - | 1 | 48 | 47.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00300000 | 2024-05-17 3:38PM EDT | 2024-05-17 | 26.50 | 22.90 | 30.80 | +1.00 | +3.92% | 5 | 50 | 219.73% |
| CHTR240621P00300000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 29.20 | 28.10 | 30.30 | +2.20 | +8.15% | 4 | 1,450 | 34.64% |
| CHTR240816P00300000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 36.20 | 32.10 | 36.30 | 0.00 | - | 10 | 649 | 34.90% |
| CHTR240920P00300000 | 2024-05-13 10:51AM EDT | 2024-09-20 | 34.60 | 35.60 | 41.70 | 0.00 | - | 2 | 144 | 38.71% |
| CHTR241220P00300000 | 2024-05-08 10:18AM EDT | 2024-12-20 | 38.70 | 42.80 | 46.30 | 0.00 | - | 4 | 7 | 35.19% |
| CHTR250117P00300000 | 2024-05-08 11:36AM EDT | 2025-01-17 | 41.58 | 44.20 | 48.70 | 0.00 | - | 2 | 126 | 35.87% |
| CHTR251219P00300000 | 2024-05-10 2:17PM EDT | 2025-12-19 | 59.00 | 53.00 | 60.40 | 0.00 | - | 1 | 494 | 31.89% |
| CHTR260116P00300000 | 2024-05-17 10:23AM EDT | 2026-01-16 | 57.85 | 54.10 | 60.60 | +1.35 | +2.39% | 11 | 220 | 31.29% |
