La bourse ferme dans 6 h
CAC 40
8 028,89 +12,24 (+0,15 %) Euro Stoxx 50
4 965,18 +26,17 (+0,53 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0738 +0,0005 (+0,04 %) Gold future
2 363,40 +20,90 (+0,89 %) Bitcoin EUR
60 088,80 +418,19 (+0,70 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00310000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 50.00% |
| CHTR240503C00310000 | 2024-04-25 12:26PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240510C00310000 | 2024-04-25 3:39PM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240517C00310000 | 2024-04-25 3:38PM EDT | 2024-05-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CHTR240531C00310000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 3.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240621C00310000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240816C00310000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240920C00310000 | 2024-04-23 1:16PM EDT | 2024-09-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CHTR250117C00310000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CHTR260116C00310000 | 2024-03-11 10:11AM EDT | 2026-01-16 | 64.30 | 47.40 | 51.80 | 0.00 | - | 4 | 2 | 50.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00310000 | 2024-04-05 11:04AM EDT | 2024-04-26 | 43.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240621P00310000 | 2024-04-16 9:52AM EDT | 2024-06-21 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816P00310000 | 2024-03-18 11:52AM EDT | 2024-08-16 | 32.20 | 57.20 | 60.70 | 0.00 | - | 1 | 323 | 44.98% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 32.03% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
