La bourse est fermée
Dow Jones
37 996,83 -464,09 (-1,21 %) Nasdaq
15 534,23 -178,52 (-1,14 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0738 +0,0037 (+0,34 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 067,97 -368,53 (-0,61 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:20PM EDT. Marché ouvert.
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00340000 | 2024-04-25 10:24AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 16 | 137.50% |
| CHTR240503C00340000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 0.35 | 0.10 | 2.50 | 0.00 | - | 6 | 7 | 113.75% |
| CHTR240517C00340000 | 2024-04-15 12:23PM EDT | 2024-05-17 | 1.00 | 0.25 | 0.70 | 0.00 | - | 1 | 22 | 58.79% |
| CHTR240621C00340000 | 2024-04-25 1:02PM EDT | 2024-06-21 | 1.35 | 1.20 | 1.35 | -1.20 | -47.06% | 2 | 60 | 45.17% |
| CHTR240816C00340000 | 2024-04-24 3:35PM EDT | 2024-08-16 | 5.50 | 4.00 | 4.50 | 0.00 | - | 2 | 308 | 43.85% |
| CHTR240920C00340000 | 2024-04-15 11:47AM EDT | 2024-09-20 | 8.40 | 5.60 | 8.80 | 0.00 | - | 30 | 187 | 48.08% |
| CHTR250117C00340000 | 2024-04-17 11:11AM EDT | 2025-01-17 | 15.90 | 13.60 | 14.30 | 0.00 | - | 6 | 82 | 43.63% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 21.00 | 25.80 | 0.00 | - | 3 | 4 | 46.26% |
| CHTR260116C00340000 | 2024-02-07 10:47AM EDT | 2026-01-16 | 42.17 | 44.80 | 49.70 | 0.00 | - | 1 | 3 | 53.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-03-12 10:14AM EDT | 2024-06-21 | 52.25 | 75.60 | 80.30 | 0.00 | - | 1 | 242 | 0.00% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 81.00 | 85.90 | 0.00 | - | 3 | 10 | 37.56% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 86.30 | 89.50 | 0.00 | - | 2 | 60 | 31.67% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 31.95% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-04-10 2:38PM EDT | 2026-01-16 | 94.69 | 92.20 | 99.50 | 0.00 | - | 10 | 63 | 30.07% |
