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
61 470,70 +1 286,57 (+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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 2024-05-24 | 0.55 | 0.05 | 0.90 | 0.00 | - | 1 | 3 | 66.65% |
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 2024-05-31 | 0.90 | 0.10 | 1.45 | 0.00 | - | 5 | 0 | 52.08% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 2024-06-07 | 0.80 | 0.55 | 0.80 | 0.00 | - | 5 | 6 | 42.82% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 2024-06-14 | 1.45 | 0.80 | 1.30 | 0.00 | - | - | 1 | 41.53% |
| CHTR240621C00320000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 1.37 | 1.25 | 1.65 | -0.33 | -19.41% | 1 | 734 | 39.49% |
| CHTR240816C00320000 | 2024-05-16 11:42AM EDT | 2024-08-16 | 8.00 | 7.10 | 7.60 | 0.00 | - | 3 | 99 | 41.07% |
| CHTR240920C00320000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 9.98 | 8.10 | 11.60 | -2.02 | -16.83% | 2 | 187 | 42.34% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 18.86 | 18.00 | 19.10 | 0.00 | - | 1 | 8 | 42.00% |
| CHTR250117C00320000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 20.70 | 20.30 | 22.10 | 0.00 | - | 3 | 629 | 43.05% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 33.00 | 28.10 | 36.40 | 0.00 | - | 1 | 4 | 46.49% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 0.00 | 49.00 | 0.00 | - | 1 | 11 | 47.70% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 48.60 | 44.90 | 49.10 | 0.00 | - | 1 | 8 | 46.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 66.40 | 43.50 | 49.80 | 0.00 | - | 1 | 56 | 46.11% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 57.34% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 50.09% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 2024-12-20 | 56.25 | 53.20 | 58.80 | 0.00 | - | - | 1 | 32.58% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 20.76% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 44.42% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 63.00 | 71.00 | 0.00 | - | 4 | 15 | 29.43% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 32.02% |
