La bourse est fermée
Dow Jones
39 161,21 -8,31 (-0,02 %) Nasdaq
17 926,12 +46,83 (+0,26 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0739 -0,0003 (-0,03 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 598,99 -923,13 (-1,58 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Prix d’exercice:360.00
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00360000 | 2024-07-01 9:48AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 142 | 68.75% |
| CHTR240726C00360000 | 2024-06-27 2:51PM EDT | 2024-07-26 | 1.77 | 1.60 | 5.00 | 0.00 | - | - | 1 | 60.13% |
| CHTR240816C00360000 | 2024-07-01 11:07AM EDT | 2024-08-16 | 2.65 | 3.20 | 3.80 | 0.00 | - | 1 | 132 | 46.32% |
| CHTR240920C00360000 | 2024-06-28 10:10AM EDT | 2024-09-20 | 7.18 | 5.60 | 8.10 | 0.00 | - | 4 | 541 | 45.83% |
| CHTR241220C00360000 | 2024-05-29 3:57PM EDT | 2024-12-20 | 7.80 | 13.20 | 18.20 | 0.00 | - | 3 | 8 | 45.74% |
| CHTR250117C00360000 | 2024-06-28 10:04AM EDT | 2025-01-17 | 18.50 | 16.10 | 17.60 | 0.00 | - | 10 | 59 | 41.68% |
| CHTR250321C00360000 | 2024-06-13 11:36AM EDT | 2025-03-21 | 13.40 | 21.20 | 23.00 | 0.00 | - | 10 | 10 | 42.02% |
| CHTR250620C00360000 | 2024-05-10 1:08PM EDT | 2025-06-20 | 23.00 | 18.80 | 24.20 | 0.00 | - | 12 | 40 | 37.29% |
| CHTR251219C00360000 | 2024-05-08 3:45PM EDT | 2025-12-19 | 35.50 | 30.00 | 37.00 | 0.00 | - | 1 | 3 | 39.31% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 2026-01-16 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 45.65% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816P00360000 | 2024-02-01 11:21AM EDT | 2024-08-16 | 25.20 | 68.70 | 74.00 | 0.00 | - | 5 | 28 | 73.18% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 2024-09-20 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 72.94% |
| CHTR250117P00360000 | 2024-04-25 1:21PM EDT | 2025-01-17 | 105.90 | 89.60 | 93.70 | 0.00 | - | 2 | 172 | 59.48% |
| CHTR251219P00360000 | 2024-01-10 11:21AM EDT | 2025-12-19 | 47.20 | 81.60 | 88.80 | 0.00 | - | - | 0 | 34.35% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 2026-01-16 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 50.48% |
