La bourse ferme dans 5 h 14 min
CAC 40
8 043,59 -48,27 (-0,60 %) Euro Stoxx 50
4 964,55 -25,33 (-0,51 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0731 +0,0030 (+0,28 %) Gold future
2 337,10 -1,30 (-0,06 %) Bitcoin EUR
59 469,78 -2 369,86 (-3,83 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00320000 | 2024-04-23 1:05PM EDT | 2024-04-26 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHTR240503C00320000 | 2024-04-19 12:57PM EDT | 2024-05-03 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240510C00320000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240517C00320000 | 2024-04-24 2:29PM EDT | 2024-05-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR240621C00320000 | 2024-04-24 1:36PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240816C00320000 | 2024-04-24 1:17PM EDT | 2024-08-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240920C00320000 | 2024-04-22 10:29AM EDT | 2024-09-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHTR250117C00320000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 2025-06-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR260116C00320000 | 2024-04-02 10:34AM EDT | 2026-01-16 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 2024-05-17 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 57.91% |
| CHTR240621P00320000 | 2024-02-23 4:06PM EDT | 2024-06-21 | 33.25 | 37.20 | 38.60 | 0.00 | - | 1 | 56 | 0.00% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 45.87% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 39.95% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 0.00% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 39.02% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 27.77% |
