Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.303,17 -666,59 (-1,06%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 240.00 | 31.20 | 43.10 | 53.00 | 0.00 | - | 1 | 1 | 61.18% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 260.00 | 14.13 | 26.20 | 33.40 | 0.00 | - | - | 5 | 53.83% |
| CHTR240614C00270000 | 2024-05-21 11:44AM EDT | 270.00 | 12.50 | 18.90 | 22.70 | 0.00 | - | - | 1 | 56.51% |
| CHTR240614C00272500 | 2024-05-28 2:40PM EDT | 272.50 | 7.80 | 16.90 | 20.30 | 0.00 | - | 1 | 1 | 52.86% |
| CHTR240614C00275000 | 2024-05-31 1:25PM EDT | 275.00 | 12.48 | 15.10 | 17.10 | +5.88 | +89.09% | 1 | 35 | 45.01% |
| CHTR240614C00277500 | 2024-05-31 10:21AM EDT | 277.50 | 11.15 | 13.40 | 14.60 | +5.45 | +95.61% | 2 | 2 | 40.74% |
| CHTR240614C00280000 | 2024-05-31 3:00PM EDT | 280.00 | 10.10 | 11.80 | 13.10 | +5.13 | +103.22% | 3 | 77 | 41.09% |
| CHTR240614C00285000 | 2024-05-31 3:41PM EDT | 285.00 | 8.94 | 8.90 | 10.10 | +5.62 | +169.28% | 4 | 7 | 40.28% |
| CHTR240614C00295000 | 2024-05-31 3:47PM EDT | 295.00 | 4.78 | 4.50 | 5.10 | +2.73 | +133.17% | 5 | 11 | 37.22% |
| CHTR240614C00300000 | 2024-05-31 11:35AM EDT | 300.00 | 2.72 | 1.00 | 3.90 | +1.39 | +104.51% | 4 | 9 | 38.79% |
| CHTR240614C00305000 | 2024-05-31 3:41PM EDT | 305.00 | 2.28 | 2.10 | 3.00 | +1.13 | +98.26% | 7 | 12 | 40.41% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 310.00 | 1.50 | 1.30 | 5.90 | 0.00 | - | 40 | 43 | 62.54% |
| CHTR240614C00315000 | 2024-05-07 9:57AM EDT | 315.00 | 2.15 | 0.85 | 4.80 | 0.00 | - | - | 1 | 50.75% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 320.00 | 1.45 | 0.60 | 1.00 | 0.00 | - | - | 1 | 41.07% |
| CHTR240614C00335000 | 2024-05-20 2:02PM EDT | 335.00 | 0.42 | 0.15 | 4.30 | 0.00 | - | - | 1 | 65.55% |
| CHTR240614C00365000 | 2024-05-29 1:36PM EDT | 365.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | - | 14 | 89.29% |
| CHTR240614C00400000 | 2024-05-31 10:32AM EDT | 400.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 9 | 3 | 70.41% |
| CHTR240614C00440000 | 2024-05-29 10:59AM EDT | 440.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | - | 3 | 124.66% |
| CHTR240614C00450000 | 2024-05-29 10:58AM EDT | 450.00 | 0.05 | 0.00 | 2.80 | 0.00 | - | 5 | 6 | 129.69% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00170000 | 2024-05-31 11:01AM EDT | 170.00 | 0.80 | 0.00 | 3.70 | +0.70 | +700.00% | 6 | 5 | 171.05% |
| CHTR240614P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 172.92% |
| CHTR240614P00180000 | 2024-05-28 1:30PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 99.80% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 220.00 | 0.95 | 0.10 | 0.70 | 0.00 | - | 1 | 13 | 71.92% |
| CHTR240614P00225000 | 2024-05-29 12:42PM EDT | 225.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 2 | 19 | 87.30% |
| CHTR240614P00230000 | 2024-05-29 12:43PM EDT | 230.00 | 0.35 | 0.00 | 3.10 | 0.00 | - | - | 39 | 81.69% |
| CHTR240614P00235000 | 2024-05-24 1:09PM EDT | 235.00 | 0.75 | 0.10 | 2.00 | 0.00 | - | 1 | 3 | 68.73% |
| CHTR240614P00240000 | 2024-05-29 9:30AM EDT | 240.00 | 0.85 | 0.05 | 0.45 | 0.00 | - | 10 | 17 | 52.64% |
| CHTR240614P00245000 | 2024-05-31 3:41PM EDT | 245.00 | 0.43 | 0.15 | 0.60 | -1.24 | -74.25% | 1 | 17 | 50.44% |
| CHTR240614P00250000 | 2024-05-24 11:25AM EDT | 250.00 | 2.35 | 0.35 | 0.60 | 0.00 | - | 1 | 19 | 45.22% |
| CHTR240614P00255000 | 2024-05-24 11:29AM EDT | 255.00 | 3.40 | 0.50 | 0.70 | 0.00 | - | 2 | 26 | 41.43% |
| CHTR240614P00257500 | 2024-05-29 10:36AM EDT | 257.50 | 3.60 | 0.60 | 0.85 | 0.00 | - | - | 1 | 40.63% |
| CHTR240614P00260000 | 2024-05-31 1:38PM EDT | 260.00 | 1.30 | 0.65 | 1.00 | -2.31 | -63.99% | 9 | 19 | 39.53% |
| CHTR240614P00262500 | 2024-05-31 3:49PM EDT | 262.50 | 1.06 | 0.80 | 1.15 | -3.56 | -77.06% | 9 | 8 | 38.15% |
| CHTR240614P00265000 | 2024-05-31 3:41PM EDT | 265.00 | 1.42 | 1.20 | 1.40 | -3.08 | -68.44% | 19 | 12 | 37.39% |
| CHTR240614P00267500 | 2024-05-29 10:36AM EDT | 267.50 | 2.72 | 1.45 | 3.80 | -4.28 | -61.14% | 32 | 4 | 50.44% |
| CHTR240614P00270000 | 2024-05-31 3:37PM EDT | 270.00 | 2.35 | 1.80 | 2.15 | -5.43 | -69.79% | 35 | 39 | 36.51% |
| CHTR240614P00272500 | 2024-05-29 10:36AM EDT | 272.50 | 9.60 | 1.85 | 2.85 | 0.00 | - | - | 3 | 37.34% |
| CHTR240614P00275000 | 2024-05-30 3:02PM EDT | 275.00 | 7.40 | 2.90 | 3.30 | 0.00 | - | 4 | 5 | 36.12% |
| CHTR240614P00280000 | 2024-05-31 2:11PM EDT | 280.00 | 5.55 | 4.20 | 7.80 | -8.19 | -59.61% | 1 | 9 | 49.65% |
| CHTR240614P00285000 | 2024-05-31 2:11PM EDT | 285.00 | 7.75 | 6.20 | 6.90 | -7.35 | -48.68% | 1 | 3 | 35.43% |
© 2024 Yahoo. Tutti i diritti riservati.