Marchés français ouverture 6 h 15 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 517,39 -317,71 (-0,82 %) EUR/USD
1,0754 -0,0005 (-0,04 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 259,57 -855,52 (-1,45 %)
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:270.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00270000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 2.85 | 2.70 | 3.00 | -2.05 | -41.84% | 31 | 39 | 40.28% |
| CHTR240517C00270000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 6.10 | 5.60 | 5.90 | -1.77 | -22.49% | 70 | 1,105 | 38.59% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 2024-05-24 | 6.90 | 7.50 | 8.10 | 0.00 | - | 7 | 15 | 39.15% |
| CHTR240531C00270000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 9.10 | 6.30 | 9.50 | +0.40 | +4.60% | 3 | 34 | 38.06% |
| CHTR240607C00270000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 7.00 | 10.10 | 11.20 | 0.00 | - | 1 | 5 | 38.94% |
| CHTR240621C00270000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 13.70 | 13.40 | 13.80 | -2.70 | -16.46% | 17 | 811 | 39.25% |
| CHTR240816C00270000 | 2024-05-07 2:05PM EDT | 2024-08-16 | 23.40 | 22.60 | 23.30 | -2.70 | -10.34% | 15 | 125 | 43.11% |
| CHTR240920C00270000 | 2024-05-07 1:09PM EDT | 2024-09-20 | 28.20 | 26.40 | 27.70 | -0.95 | -3.26% | 1 | 376 | 43.92% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 30.20 | 35.20 | 37.00 | 0.00 | - | 26 | 44 | 45.12% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 37.70 | 40.90 | 0.00 | - | 13 | 14 | 46.99% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 52.50 | 46.00 | 54.00 | 0.00 | - | 2 | 3 | 48.94% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 49.87% |
| CHTR260116C00270000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 58.60 | 60.00 | 68.00 | 0.00 | - | 12 | 14 | 50.24% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00270000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 4.50 | 4.40 | 4.90 | +1.10 | +32.35% | 30 | 68 | 39.23% |
| CHTR240517P00270000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 7.40 | 7.00 | 7.40 | +1.30 | +21.31% | 30 | 334 | 35.76% |
| CHTR240524P00270000 | 2024-05-07 12:28PM EDT | 2024-05-24 | 7.90 | 8.70 | 9.40 | +0.14 | +1.80% | 14 | 16 | 36.12% |
| CHTR240531P00270000 | 2024-05-07 10:55AM EDT | 2024-05-31 | 9.90 | 9.70 | 10.60 | -6.90 | -41.07% | 2 | 1 | 34.78% |
| CHTR240607P00270000 | 2024-05-07 3:31PM EDT | 2024-06-07 | 10.85 | 10.90 | 11.50 | +0.55 | +5.34% | 1 | 6 | 33.49% |
| CHTR240621P00270000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 13.30 | 13.60 | 13.90 | +0.98 | +7.95% | 109 | 1,060 | 34.19% |
| CHTR240816P00270000 | 2024-05-07 1:19PM EDT | 2024-08-16 | 19.70 | 20.60 | 21.10 | 0.00 | - | 45 | 455 | 35.64% |
| CHTR240920P00270000 | 2024-05-03 10:23AM EDT | 2024-09-20 | 24.20 | 20.70 | 24.20 | 0.00 | - | 2 | 459 | 35.47% |
| CHTR241220P00270000 | 2024-05-06 2:17PM EDT | 2024-12-20 | 28.00 | 28.70 | 29.70 | 0.00 | - | 1 | 35 | 34.01% |
| CHTR250117P00270000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 29.20 | 30.30 | 31.60 | -2.80 | -8.75% | 3 | 421 | 34.23% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 33.00 | 40.00 | 0.00 | - | 1 | 39 | 34.53% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 40.20 | 46.20 | 0.00 | - | 1 | 3 | 33.36% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 40.00 | 47.00 | 0.00 | - | 6 | 47 | 33.19% |
