La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 292,54 +770,30 (+1,29 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00360000 | 2024-03-21 11:25AM EDT | 2024-04-26 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 244.34% |
| CHTR240517C00360000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.35 | 0.15 | 2.60 | 0.00 | - | 9 | 16 | 80.93% |
| CHTR240621C00360000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 1.00 | 0.40 | 3.60 | 0.00 | - | 3 | 274 | 55.30% |
| CHTR240816C00360000 | 2024-04-24 10:09AM EDT | 2024-08-16 | 3.70 | 2.70 | 3.30 | 0.00 | - | 1 | 65 | 44.57% |
| CHTR240920C00360000 | 2024-04-22 11:35AM EDT | 2024-09-20 | 5.67 | 3.40 | 7.60 | 0.00 | - | 83 | 513 | 49.95% |
| CHTR241220C00360000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 11.38 | 7.40 | 11.90 | 0.00 | - | 1 | 1 | 46.29% |
| CHTR250117C00360000 | 2024-04-25 3:41PM EDT | 2025-01-17 | 10.80 | 10.10 | 11.40 | -11.00 | -50.46% | 6 | 43 | 43.09% |
| CHTR250620C00360000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 22.30 | 15.20 | 21.40 | 0.00 | - | 37 | 55 | 44.90% |
| CHTR251219C00360000 | 2024-04-23 2:48PM EDT | 2025-12-19 | 34.50 | 24.40 | 31.30 | 0.00 | - | 1 | 1 | 45.45% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 2026-01-16 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 54.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 2024-06-21 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 37.11% |
| CHTR240816P00360000 | 2024-02-01 11:21AM EDT | 2024-08-16 | 25.20 | 68.70 | 74.00 | 0.00 | - | 5 | 28 | 0.00% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 2024-09-20 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR250117P00360000 | 2024-04-25 1:21PM EDT | 2025-01-17 | 105.90 | 100.00 | 107.80 | +71.70 | +209.65% | 2 | 172 | 36.12% |
| CHTR251219P00360000 | 2024-01-10 11:21AM EDT | 2025-12-19 | 47.20 | 81.60 | 88.80 | 0.00 | - | - | 0 | 0.00% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 2026-01-16 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 29.68% |
