La bourse est fermée
Dow Jones
37 821,71 +86,60 (+0,23 %) Nasdaq
15 880,40 -4,62 (-0,03 %) Nikkei 225
38 471,20 -761,60 (-1,94 %) EUR/USD
1,0621 -0,0005 (-0,04 %) HANG SENG
16 248,97 -351,49 (-2,12 %) Bitcoin EUR
58 870,25 -1 311,26 (-2,18 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EDT. Marché ouvert.
Prix d’exercice:280.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419C00280000 | 2024-04-15 3:47PM EDT | 2024-04-19 | 0.29 | 0.05 | 0.20 | 0.00 | - | 10 | 458 | 46.88% |
| CHTR240426C00280000 | 2024-04-15 12:31PM EDT | 2024-04-26 | 5.30 | 4.00 | 4.20 | 0.00 | - | 10 | 18 | 67.03% |
| CHTR240503C00280000 | 2024-04-16 11:28AM EDT | 2024-05-03 | 5.33 | 5.10 | 5.50 | -0.17 | -3.09% | 19 | 37 | 58.89% |
| CHTR240510C00280000 | 2024-04-10 11:35AM EDT | 2024-05-10 | 9.20 | 5.80 | 6.80 | 0.00 | - | 1 | 1 | 54.36% |
| CHTR240517C00280000 | 2024-04-15 1:12PM EDT | 2024-05-17 | 7.08 | 7.00 | 7.50 | -1.12 | -13.66% | 1 | 508 | 51.63% |
| CHTR240524C00280000 | 2024-04-08 9:41AM EDT | 2024-05-24 | 13.50 | 7.70 | 8.40 | 0.00 | - | - | 2 | 50.60% |
| CHTR240621C00280000 | 2024-04-16 10:34AM EDT | 2024-06-21 | 12.50 | 11.60 | 12.10 | +0.80 | +6.84% | 2 | 178 | 47.68% |
| CHTR240816C00280000 | 2024-04-16 11:31AM EDT | 2024-08-16 | 19.10 | 18.70 | 19.30 | -2.60 | -11.98% | 1 | 39 | 47.68% |
| CHTR240920C00280000 | 2024-04-12 11:00AM EDT | 2024-09-20 | 24.80 | 21.60 | 22.20 | 0.00 | - | 6 | 48 | 46.42% |
| CHTR250117C00280000 | 2024-03-01 11:48AM EDT | 2025-01-17 | 53.20 | 48.30 | 53.40 | 0.00 | - | 4 | 13 | 67.28% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 41.00 | 47.00 | 0.00 | - | 2 | 2 | 50.45% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 51.00 | 58.00 | 0.00 | - | 2 | 5 | 50.69% |
| CHTR260116C00280000 | 2024-04-12 1:16PM EDT | 2026-01-16 | 58.60 | 53.80 | 60.00 | 0.00 | - | 2 | 48 | 51.07% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419P00280000 | 2024-04-16 10:17AM EDT | 2024-04-19 | 23.00 | 22.50 | 26.60 | -1.70 | -6.88% | 11 | 470 | 71.29% |
| CHTR240426P00280000 | 2024-04-11 2:30PM EDT | 2024-04-26 | 20.26 | 26.30 | 27.80 | 0.00 | - | 3 | 9 | 64.15% |
| CHTR240503P00280000 | 2024-04-04 2:14PM EDT | 2024-05-03 | 18.15 | 26.80 | 28.50 | 0.00 | - | 4 | 6 | 53.52% |
| CHTR240510P00280000 | 2024-04-12 12:43PM EDT | 2024-05-10 | 26.20 | 28.00 | 33.50 | 0.00 | - | 1 | 1 | 59.05% |
| CHTR240517P00280000 | 2024-04-16 11:21AM EDT | 2024-05-17 | 29.30 | 29.00 | 29.50 | -1.08 | -3.55% | 2 | 2,196 | 47.49% |
| CHTR240621P00280000 | 2024-04-15 2:10PM EDT | 2024-06-21 | 33.08 | 31.90 | 33.20 | +0.08 | +0.24% | 1 | 429 | 42.22% |
| CHTR240816P00280000 | 2024-04-16 10:55AM EDT | 2024-08-16 | 37.30 | 37.40 | 37.90 | +2.00 | +5.67% | 2 | 266 | 39.51% |
| CHTR240920P00280000 | 2024-04-16 1:47PM EDT | 2024-09-20 | 39.60 | 38.30 | 39.60 | +2.90 | +7.77% | 8 | 610 | 37.46% |
| CHTR250117P00280000 | 2024-04-11 2:05PM EDT | 2025-01-17 | 41.69 | 45.60 | 46.70 | 0.00 | - | 14 | 112 | 36.38% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 2025-06-20 | 51.40 | 49.00 | 54.30 | 0.00 | - | 21 | 21 | 36.02% |
| CHTR251219P00280000 | 2024-04-08 9:39AM EDT | 2025-12-19 | 54.00 | 54.10 | 58.80 | 0.00 | - | 1 | 66 | 33.60% |
| CHTR260116P00280000 | 2024-04-15 11:23AM EDT | 2026-01-16 | 57.22 | 55.00 | 59.40 | 0.00 | - | 2 | 139 | 33.30% |
