La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 443,81 +56,05 (+0,14 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 371,30 +31,00 (+1,32 %) Bitcoin EUR
56 608,98 -1 047,60 (-1,82 %)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:00PM EDT. Marché ouvert.
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00450000 | 2024-04-26 9:36AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.30 | 0.00 | - | 173 | 173 | 458.79% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,083 | 1,494 | 110.94% |
| CHTR240621C00450000 | 2024-05-09 2:23PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.65 | 0.00 | - | 4 | 2,995 | 63.97% |
| CHTR240816C00450000 | 2024-01-31 12:03PM EDT | 2024-08-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 25.00% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 2024-09-20 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 50.48% |
| CHTR250117C00450000 | 2024-05-06 12:56PM EDT | 2025-01-17 | 3.36 | 3.10 | 3.90 | 0.00 | - | 1 | 75 | 40.58% |
| CHTR250620C00450000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 10.00 | 8.20 | 10.50 | 0.00 | - | 2 | 6 | 41.97% |
| CHTR251219C00450000 | 2023-12-19 11:14AM EDT | 2025-12-19 | 58.00 | 41.50 | 49.00 | 0.00 | - | 1 | 2 | 63.33% |
| CHTR260116C00450000 | 2024-04-16 10:54AM EDT | 2026-01-16 | 16.30 | 16.80 | 19.00 | 0.00 | - | 1 | 16 | 41.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00450000 | 2024-02-02 10:34AM EDT | 2024-06-21 | 120.00 | 152.70 | 159.80 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240816P00450000 | 2024-01-09 2:21PM EDT | 2024-08-16 | 87.00 | 162.80 | 172.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR250117P00450000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 192.20 | 170.50 | 178.90 | 0.00 | - | 21 | 5 | 43.11% |
| CHTR251219P00450000 | 2023-09-25 11:00AM EDT | 2025-12-19 | 70.90 | 73.20 | 82.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 2026-01-16 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
