La bourse est fermée
Dow Jones
38 904,13 +51,86 (+0,13 %) Nasdaq
16 390,25 +41,00 (+0,25 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0777 +0,0003 (+0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 163,22 +154,71 (+0,26 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:21PM EDT. Marché ouvert.
Prix d’exercice:380.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00380000 | 2024-05-06 9:44AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 287 | 65.63% |
| CHTR240621C00380000 | 2024-04-17 11:43AM EDT | 2024-06-21 | 0.55 | 0.15 | 1.50 | 0.00 | - | 25 | 135 | 50.64% |
| CHTR240816C00380000 | 2024-04-16 3:34PM EDT | 2024-08-16 | 2.34 | 1.65 | 2.05 | 0.00 | - | 1 | 227 | 40.88% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 5.50 | 1.55 | 6.50 | 0.00 | - | 3 | 6 | 48.07% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 6.50 | 7.70 | 8.20 | 0.00 | - | - | 2 | 40.22% |
| CHTR250117C00380000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 8.30 | 8.70 | 9.60 | 0.00 | - | 12 | 258 | 40.10% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 2025-06-20 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 40.66% |
| CHTR260116C00380000 | 2024-04-16 10:54AM EDT | 2026-01-16 | 27.60 | 28.30 | 30.80 | 0.00 | - | 1 | 19 | 42.82% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 120.00 | 101.90 | 109.30 | 0.00 | - | 11 | 0 | 73.01% |
| CHTR240816P00380000 | 2024-05-02 3:01PM EDT | 2024-08-16 | 116.10 | 102.30 | 109.10 | 0.00 | - | 6 | 8 | 48.40% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 2024-09-20 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
| CHTR250117P00380000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 112.53 | 105.50 | 109.20 | 0.00 | - | 2 | 143 | 30.79% |
| CHTR251219P00380000 | 2023-11-03 1:37PM EDT | 2025-12-19 | 44.60 | 47.10 | 49.50 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 2026-01-16 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 26.13% |
