La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 007,95 +2 044,84 (+3,53 %)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00330000 | 2024-04-15 2:51PM EDT | 2024-04-26 | 0.31 | 0.30 | 2.15 | 0.00 | - | 12 | 20 | 104.54% |
| CHTR240517C00330000 | 2024-04-16 9:58AM EDT | 2024-05-17 | 1.30 | 1.20 | 1.65 | 0.00 | - | 1 | 137 | 54.11% |
| CHTR240621C00330000 | 2024-04-15 2:34PM EDT | 2024-06-21 | 2.75 | 3.20 | 3.70 | 0.00 | - | 1 | 86 | 46.60% |
| CHTR240816C00330000 | 2024-04-19 11:34AM EDT | 2024-08-16 | 7.80 | 8.20 | 8.80 | -1.10 | -12.36% | 2 | 345 | 46.05% |
| CHTR240920C00330000 | 2024-04-11 2:47PM EDT | 2024-09-20 | 11.90 | 8.40 | 11.10 | 0.00 | - | 2 | 465 | 44.62% |
| CHTR250117C00330000 | 2024-04-17 3:06PM EDT | 2025-01-17 | 19.50 | 20.00 | 20.80 | +1.50 | +8.33% | 1 | 57 | 45.40% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 2025-06-20 | 37.00 | 26.50 | 31.30 | 0.00 | - | - | 6 | 45.83% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 37.00 | 44.00 | 0.00 | - | 1 | 1 | 47.73% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 41.40 | 44.60 | -2.60 | -6.07% | 1 | 3 | 47.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00330000 | 2024-04-03 3:31PM EDT | 2024-04-26 | 55.55 | 60.00 | 68.70 | 0.00 | - | 1 | 0 | 142.24% |
| CHTR240621P00330000 | 2024-03-11 3:53PM EDT | 2024-06-21 | 42.20 | 67.30 | 70.20 | 0.00 | - | 1 | 144 | 52.77% |
| CHTR240816P00330000 | 2024-02-06 12:27PM EDT | 2024-08-16 | 43.92 | 55.80 | 58.30 | 0.00 | - | 2 | 38 | 0.00% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 2024-09-20 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 46.22% |
| CHTR250117P00330000 | 2024-04-03 12:14PM EDT | 2025-01-17 | 67.60 | 72.50 | 77.40 | 0.00 | - | 2 | 50 | 35.50% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 38.56% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
