La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 960,05 -1 316,36 (-2,18 %)
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:290.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00290000 | 2024-04-26 12:08PM EDT | 2024-05-03 | 0.43 | 0.10 | 0.35 | -2.67 | -86.13% | 4 | 16 | 50.20% |
| CHTR240510C00290000 | 2024-04-26 10:31AM EDT | 2024-05-10 | 0.68 | 0.45 | 0.75 | -6.02 | -89.85% | 2 | 3 | 45.14% |
| CHTR240517C00290000 | 2024-04-26 11:29AM EDT | 2024-05-17 | 1.05 | 0.95 | 1.45 | -2.95 | -73.75% | 11 | 533 | 43.58% |
| CHTR240524C00290000 | 2024-04-08 10:18AM EDT | 2024-05-24 | 9.80 | 1.55 | 2.20 | 0.00 | - | - | 1 | 42.69% |
| CHTR240531C00290000 | 2024-04-22 12:10PM EDT | 2024-05-31 | 8.00 | 2.05 | 2.75 | 0.00 | - | 1 | 151 | 41.07% |
| CHTR240621C00290000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.70 | -3.81 | -45.85% | 87 | 179 | 39.53% |
| CHTR240816C00290000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 11.40 | 10.10 | 11.90 | -6.00 | -34.48% | 35 | 83 | 43.08% |
| CHTR240920C00290000 | 2024-04-25 12:55PM EDT | 2024-09-20 | 17.44 | 13.80 | 15.20 | 0.00 | - | 1 | 101 | 43.11% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 32.20 | 23.90 | 26.00 | 0.00 | - | 10 | 26 | 44.87% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 62.67% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 2026-01-16 | 55.00 | 47.40 | 49.90 | 0.00 | - | 1 | 117 | 47.10% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00290000 | 2024-04-26 10:56AM EDT | 2024-05-17 | 37.60 | 32.00 | 38.90 | +10.90 | +40.82% | 2 | 202 | 57.76% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 2024-06-21 | 38.02 | 36.10 | 39.90 | +5.08 | +15.42% | 4 | 176 | 38.91% |
| CHTR240816P00290000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 43.10 | 38.10 | 45.60 | -1.40 | -3.15% | 6 | 358 | 39.77% |
| CHTR240920P00290000 | 2024-04-22 12:27PM EDT | 2024-09-20 | 42.40 | 42.30 | 45.90 | 0.00 | - | 1 | 397 | 35.24% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 2025-01-17 | 47.55 | 47.80 | 53.20 | 0.00 | - | 25 | 69 | 35.23% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 35.09% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 58.00 | 62.90 | 0.00 | - | 1 | 308 | 31.02% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 60.30 | 63.40 | 0.00 | - | 1 | 320 | 30.71% |
