Marchés français ouverture 8 h 14 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 -0,0011 (-0,10 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 144,09 +3 066,74 (+5,02 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00340000 | 2024-05-20 1:35PM EDT | 2024-06-21 | 1.05 | 0.35 | 1.00 | +0.15 | +16.67% | 1 | 58 | 44.78% |
| CHTR240719C00340000 | 2024-05-20 10:50AM EDT | 2024-07-19 | 1.75 | 1.65 | 2.70 | 0.00 | - | 2 | 13 | 41.96% |
| CHTR240816C00340000 | 2024-05-16 10:16AM EDT | 2024-08-16 | 4.21 | 3.90 | 4.60 | -0.09 | -2.09% | 3 | 309 | 40.82% |
| CHTR240920C00340000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 6.63 | 3.60 | 7.50 | 0.00 | - | 1 | 193 | 41.13% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 8.60 | 13.10 | 14.20 | 0.00 | - | 1 | 3 | 40.98% |
| CHTR250117C00340000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 18.30 | 15.20 | 16.20 | 0.00 | - | 16 | 95 | 41.07% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 45.81% |
| CHTR260116C00340000 | 2024-05-09 12:46PM EDT | 2026-01-16 | 39.70 | 39.30 | 42.90 | 0.00 | - | 1 | 4 | 45.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 78.70 | 61.00 | 69.70 | 0.00 | - | 40 | 16 | 66.77% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 64.50 | 70.10 | 0.00 | - | 3 | 10 | 41.82% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 68.30 | 72.90 | 0.00 | - | 2 | 60 | 29.77% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 44.81% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-05-20 10:54AM EDT | 2026-01-16 | 82.55 | 80.20 | 85.60 | -1.75 | -2.08% | 10 | 101 | 29.30% |
