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
60 382,82 +718,26 (+1,20 %)
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:400.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419C00400000 | 2024-04-11 10:57AM EDT | 2024-04-19 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 110 | 396.29% |
| CHTR240517C00400000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.30 | 0.00 | - | 30 | 32 | 60.64% |
| CHTR240621C00400000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 0.35 | 0.15 | 1.35 | -0.09 | -20.45% | 1 | 120 | 51.37% |
| CHTR240816C00400000 | 2024-04-19 12:00PM EDT | 2024-08-16 | 1.71 | 1.65 | 2.10 | +0.21 | +14.00% | 3 | 616 | 45.59% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 2024-09-20 | 4.00 | 2.00 | 6.80 | 0.00 | - | 1 | 20 | 54.00% |
| CHTR250117C00400000 | 2024-04-18 10:50AM EDT | 2025-01-17 | 7.36 | 8.10 | 8.60 | 0.00 | - | 1 | 2,466 | 43.68% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 2025-06-20 | 15.40 | 12.20 | 16.30 | 0.00 | - | 20 | 20 | 43.88% |
| CHTR251219C00400000 | 2023-12-06 4:49PM EDT | 2025-12-19 | 66.00 | 67.20 | 71.90 | 0.00 | - | 1 | 1 | 77.35% |
| CHTR260116C00400000 | 2024-04-15 9:38AM EDT | 2026-01-16 | 25.20 | 24.40 | 26.30 | 0.00 | - | 2 | 37 | 44.11% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419P00400000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 143.40 | 130.10 | 140.00 | 0.00 | - | 20 | 7 | 350.59% |
| CHTR240621P00400000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 143.03 | 130.30 | 140.00 | 0.00 | - | 2 | 3 | 77.89% |
| CHTR240816P00400000 | 2024-01-16 4:36PM EDT | 2024-08-16 | 49.20 | 101.40 | 111.00 | 0.00 | - | 20 | 2 | 0.00% |
| CHTR250117P00400000 | 2024-03-06 2:37PM EDT | 2025-01-17 | 129.00 | 129.00 | 136.70 | 0.00 | - | 20 | 91 | 29.66% |
| CHTR251219P00400000 | 2023-12-11 4:41PM EDT | 2025-12-19 | 66.30 | 69.70 | 74.90 | 0.00 | - | 2 | 171 | 0.00% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 2026-01-16 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
