La bourse est fermée
Dow Jones
38 445,92 -57,77 (-0,15 %) Nasdaq
15 690,42 -6,22 (-0,04 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0693 -0,0011 (-0,11 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 472,91 -1 996,42 (-3,20 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:30PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00300000 | 2024-04-24 9:31AM EDT | 2024-04-26 | 1.40 | 1.20 | 1.55 | -1.20 | -46.15% | 5 | 274 | 114.04% |
| CHTR240503C00300000 | 2024-04-24 1:13PM EDT | 2024-05-03 | 2.10 | 2.05 | 2.40 | -1.50 | -41.67% | 2 | 5 | 71.83% |
| CHTR240510C00300000 | 2024-04-23 11:02AM EDT | 2024-05-10 | 4.00 | 2.45 | 3.10 | 0.00 | - | 3 | 4 | 59.14% |
| CHTR240517C00300000 | 2024-04-24 9:51AM EDT | 2024-05-17 | 3.80 | 3.50 | 3.90 | -1.10 | -22.45% | 1 | 200 | 55.03% |
| CHTR240531C00300000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 5.90 | 4.50 | 5.30 | 0.00 | - | 3 | 4 | 50.24% |
| CHTR240621C00300000 | 2024-04-24 12:08PM EDT | 2024-06-21 | 7.10 | 6.70 | 7.20 | -1.50 | -17.44% | 14 | 321 | 45.99% |
| CHTR240816C00300000 | 2024-04-24 11:30AM EDT | 2024-08-16 | 14.00 | 13.60 | 14.10 | -2.54 | -15.36% | 10 | 336 | 46.19% |
| CHTR240920C00300000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 18.60 | 16.80 | 17.40 | 0.00 | - | 4 | 224 | 45.65% |
| CHTR250117C00300000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 28.60 | 26.80 | 27.80 | 0.00 | - | 31 | 556 | 45.93% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 46.00 | 51.60 | 0.00 | - | 1 | 11 | 48.29% |
| CHTR260116C00300000 | 2024-04-10 11:35AM EDT | 2026-01-16 | 51.80 | 50.30 | 53.80 | 0.00 | - | 1 | 50 | 48.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00300000 | 2024-04-16 3:32PM EDT | 2024-04-26 | 44.15 | 36.10 | 41.50 | 0.00 | - | 10 | 18 | 118.70% |
| CHTR240517P00300000 | 2024-04-23 12:14PM EDT | 2024-05-17 | 34.30 | 37.50 | 43.30 | 0.00 | - | 6 | 50 | 52.21% |
| CHTR240621P00300000 | 2024-04-22 9:55AM EDT | 2024-06-21 | 44.30 | 37.70 | 43.20 | 0.00 | - | 1 | 1,444 | 42.44% |
| CHTR240816P00300000 | 2024-04-03 12:41PM EDT | 2024-08-16 | 39.00 | 45.60 | 46.70 | 0.00 | - | 11 | 648 | 37.54% |
| CHTR240920P00300000 | 2024-04-23 1:16PM EDT | 2024-09-20 | 44.40 | 45.80 | 49.10 | 0.00 | - | 3 | 143 | 36.88% |
| CHTR250117P00300000 | 2024-04-16 10:38AM EDT | 2025-01-17 | 59.00 | 53.00 | 54.70 | 0.00 | - | 1 | 126 | 34.22% |
| CHTR251219P00300000 | 2024-04-16 3:55PM EDT | 2025-12-19 | 69.11 | 61.00 | 66.30 | 0.00 | - | 1 | 495 | 31.62% |
| CHTR260116P00300000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 69.05 | 63.10 | 69.50 | 0.00 | - | 6 | 198 | 33.24% |
