Marchés français ouverture 5 h 41 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 215,90 +146,22 (+0,37 %) EUR/USD
1,0862 +0,0001 (+0,01 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 452,73 +4 382,89 (+7,18 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00310000 | 2024-05-20 2:43PM EDT | 2024-05-24 | 0.16 | 0.05 | 1.10 | -0.19 | -54.29% | 8 | 6 | 73.73% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 2024-05-31 | 0.75 | 0.25 | 0.60 | 0.00 | - | 7 | 54 | 44.87% |
| CHTR240607C00310000 | 2024-05-14 3:42PM EDT | 2024-06-07 | 2.43 | 0.85 | 1.20 | 0.00 | - | 1 | 9 | 41.43% |
| CHTR240614C00310000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 1.85 | 1.30 | 1.90 | 0.00 | - | 1 | 4 | 40.03% |
| CHTR240621C00310000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 1.95 | 1.90 | 2.45 | -0.52 | -21.05% | 18 | 390 | 38.32% |
| CHTR240628C00310000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 3.20 | 2.70 | 3.30 | 0.00 | - | 1 | 1 | 38.42% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 2024-08-16 | 10.00 | 9.30 | 9.90 | 0.00 | - | 1 | 266 | 40.96% |
| CHTR240920C00310000 | 2024-05-17 10:35AM EDT | 2024-09-20 | 13.70 | 13.10 | 13.80 | 0.00 | - | 11 | 107 | 41.39% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 2024-12-20 | 22.80 | 18.80 | 22.40 | 0.00 | - | 1 | 4 | 42.07% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 23.90 | 24.60 | 0.00 | - | 2 | 314 | 42.07% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 32.80 | 40.60 | 0.00 | - | 3 | 14 | 46.96% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 49.50 | 53.70 | 0.00 | - | 1 | 2 | 47.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 54.50 | 35.00 | 38.00 | 0.00 | - | 3 | 305 | 40.26% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 41.80 | 39.70 | 44.40 | 0.00 | - | 3 | 326 | 39.58% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 51.87% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 49.20 | 51.30 | 0.00 | - | 10 | 28 | 32.32% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 34.00% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 31.29% |
