La bourse est fermée
Dow Jones
38 437,92 -65,77 (-0,17 %) Nasdaq
15 677,36 -19,28 (-0,12 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 056,04 -2 338,58 (-3,75 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Prix d’exercice:260.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00260000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 12.40 | 12.20 | 12.80 | -4.22 | -25.39% | 6 | 75 | 116.06% |
| CHTR240503C00260000 | 2024-04-24 10:32AM EDT | 2024-05-03 | 13.20 | 13.80 | 14.20 | -4.92 | -27.15% | 13 | 72 | 72.31% |
| CHTR240510C00260000 | 2024-04-17 2:43PM EDT | 2024-05-10 | 14.40 | 14.80 | 15.60 | 0.00 | - | 22 | 24 | 60.82% |
| CHTR240517C00260000 | 2024-04-24 11:09AM EDT | 2024-05-17 | 17.00 | 16.30 | 16.90 | -3.00 | -15.00% | 10 | 139 | 56.45% |
| CHTR240531C00260000 | 2024-04-22 2:36PM EDT | 2024-05-31 | 20.35 | 17.80 | 19.40 | 0.00 | - | 2 | 3 | 50.84% |
| CHTR240621C00260000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 25.30 | 21.10 | 21.60 | 0.00 | - | 13 | 166 | 47.99% |
| CHTR240816C00260000 | 2024-04-19 10:39AM EDT | 2024-08-16 | 31.20 | 29.00 | 30.40 | 0.00 | - | 1 | 20 | 49.53% |
| CHTR240920C00260000 | 2024-04-22 10:11AM EDT | 2024-09-20 | 33.10 | 32.10 | 34.20 | 0.00 | - | 3 | 4 | 49.12% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 50.89% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00260000 | 2024-04-24 1:58PM EDT | 2024-04-26 | 9.10 | 9.30 | 9.70 | +2.40 | +35.82% | 25 | 115 | 115.36% |
| CHTR240503P00260000 | 2024-04-24 11:26AM EDT | 2024-05-03 | 10.66 | 10.60 | 10.90 | +2.66 | +33.25% | 10 | 83 | 70.48% |
| CHTR240510P00260000 | 2024-04-16 11:14AM EDT | 2024-05-10 | 16.00 | 11.10 | 11.90 | 0.00 | - | 9 | 16 | 57.41% |
| CHTR240517P00260000 | 2024-04-24 10:17AM EDT | 2024-05-17 | 12.89 | 12.60 | 13.10 | +2.81 | +27.88% | 6 | 557 | 53.39% |
| CHTR240524P00260000 | 2024-04-22 12:39PM EDT | 2024-05-24 | 13.88 | 12.60 | 13.90 | 0.00 | - | 3 | 4 | 50.45% |
| CHTR240531P00260000 | 2024-04-22 1:02PM EDT | 2024-05-31 | 14.60 | 13.10 | 14.80 | 0.00 | - | 1 | 2 | 48.26% |
| CHTR240621P00260000 | 2024-04-24 12:28PM EDT | 2024-06-21 | 15.70 | 16.00 | 16.50 | +1.40 | +9.79% | 30 | 251 | 42.81% |
| CHTR240816P00260000 | 2024-04-24 1:53PM EDT | 2024-08-16 | 22.20 | 22.00 | 22.60 | +1.90 | +9.36% | 273 | 2,057 | 41.16% |
| CHTR240920P00260000 | 2024-04-24 2:06PM EDT | 2024-09-20 | 24.50 | 24.70 | 25.00 | -0.50 | -2.00% | 2 | 402 | 39.66% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 29.88 | 30.10 | 31.60 | 0.00 | - | 1 | 103 | 37.07% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 34.20 | 38.60 | 0.00 | - | 2 | 3 | 35.90% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 40.30 | 44.80 | 0.00 | - | 5 | 37 | 34.75% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 40.70 | 45.10 | 0.00 | - | - | 5 | 34.20% |
