Marchés français ouverture 6 h 54 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 706,41 +4 727,99 (+7,75 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00330000 | 2024-05-17 11:59AM EDT | 2024-05-31 | 0.50 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 61.08% |
| CHTR240621C00330000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 1.00 | 0.65 | 1.10 | 0.00 | - | 2 | 124 | 41.39% |
| CHTR240816C00330000 | 2024-05-16 2:59PM EDT | 2024-08-16 | 5.50 | 5.00 | 6.10 | -0.60 | -9.84% | 3 | 357 | 41.32% |
| CHTR240920C00330000 | 2024-05-20 1:37PM EDT | 2024-09-20 | 8.47 | 5.30 | 9.00 | -0.33 | -3.75% | 4 | 465 | 40.86% |
| CHTR241220C00330000 | 2024-05-10 10:20AM EDT | 2024-12-20 | 16.70 | 15.30 | 16.40 | 0.00 | - | 2 | 28 | 41.13% |
| CHTR250117C00330000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 20.10 | 17.80 | 18.40 | 0.00 | - | 2 | 66 | 41.10% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 2025-06-20 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 40.91% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 34.00 | 43.00 | 0.00 | - | 1 | 1 | 44.83% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 41.50 | 45.60 | 0.00 | - | 1 | 2 | 45.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 66.96 | 51.20 | 59.60 | 0.00 | - | 1 | 77 | 61.15% |
| CHTR240816P00330000 | 2024-05-06 3:29PM EDT | 2024-08-16 | 60.82 | 55.90 | 58.70 | 0.00 | - | 1 | 38 | 34.23% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 2024-09-20 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 56.22% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 80.10 | 61.70 | 67.10 | 0.00 | - | 2 | 59 | 33.09% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 45.26% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
