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
62.367,58 -527,68 (-0,84%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 210.00 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621C00220000 | 2024-05-17 2:55PM EDT | 220.00 | 55.95 | 63.50 | 73.00 | 0.00 | - | 1 | 10 | 71.68% |
| CHTR240621C00230000 | 2024-05-24 9:51AM EDT | 230.00 | 40.25 | 53.40 | 63.00 | 0.00 | - | 1 | 1 | 61.23% |
| CHTR240621C00240000 | 2024-05-22 9:31AM EDT | 240.00 | 37.62 | 44.00 | 53.00 | 0.00 | - | 1 | 13 | 54.91% |
| CHTR240621C00250000 | 2024-05-20 9:32AM EDT | 250.00 | 27.30 | 34.70 | 44.00 | 0.00 | - | 3 | 14 | 51.88% |
| CHTR240621C00257500 | 2024-05-23 2:04PM EDT | 257.50 | 15.80 | 28.30 | 37.00 | 0.00 | - | - | 1 | 71.34% |
| CHTR240621C00260000 | 2024-05-31 9:38AM EDT | 260.00 | 22.00 | 28.50 | 31.70 | +0.25 | +1.15% | 5 | 209 | 54.36% |
| CHTR240621C00265000 | 2024-05-23 2:04PM EDT | 265.00 | 11.40 | 21.50 | 29.00 | 0.00 | - | - | 3 | 58.72% |
| CHTR240621C00267500 | 2024-05-29 2:34PM EDT | 267.50 | 11.30 | 19.30 | 26.90 | 0.00 | - | 21 | 28 | 57.00% |
| CHTR240621C00270000 | 2024-05-31 10:45AM EDT | 270.00 | 18.90 | 19.90 | 24.20 | +6.60 | +53.66% | 3 | 810 | 52.59% |
| CHTR240621C00272500 | 2024-05-30 1:37PM EDT | 272.50 | 11.80 | 18.10 | 23.80 | 0.00 | - | 25 | 104 | 57.56% |
| CHTR240621C00275000 | 2024-05-31 11:42AM EDT | 275.00 | 14.28 | 14.40 | 21.60 | +3.96 | +38.37% | 1 | 148 | 54.91% |
| CHTR240621C00277500 | 2024-05-30 1:34PM EDT | 277.50 | 9.10 | 14.80 | 19.80 | 0.00 | - | 16 | 52 | 53.66% |
| CHTR240621C00280000 | 2024-05-31 1:30PM EDT | 280.00 | 11.73 | 13.10 | 14.70 | +3.60 | +44.28% | 35 | 896 | 39.70% |
| CHTR240621C00282500 | 2024-05-29 3:13PM EDT | 282.50 | 5.10 | 11.40 | 13.20 | 0.00 | - | 5 | 9 | 39.39% |
| CHTR240621C00285000 | 2024-05-31 2:32PM EDT | 285.00 | 9.50 | 10.60 | 11.30 | +3.70 | +63.79% | 52 | 8 | 37.29% |
| CHTR240621C00287500 | 2024-05-31 3:37PM EDT | 287.50 | 8.70 | 9.30 | 10.00 | +4.67 | +115.88% | 17 | 2 | 37.07% |
| CHTR240621C00290000 | 2024-05-31 3:44PM EDT | 290.00 | 8.37 | 8.10 | 8.70 | +3.76 | +81.56% | 107 | 299 | 36.49% |
| CHTR240621C00292500 | 2024-05-31 3:29PM EDT | 292.50 | 6.22 | 6.80 | 8.00 | +1.22 | +24.40% | 28 | 1 | 37.77% |
| CHTR240621C00295000 | 2024-05-31 9:47AM EDT | 295.00 | 4.54 | 6.00 | 6.70 | +1.92 | +73.28% | 2 | 4 | 36.48% |
| CHTR240621C00297500 | 2024-05-30 10:12AM EDT | 297.50 | 2.43 | 5.10 | 5.90 | 0.00 | - | 1 | 2 | 36.71% |
| CHTR240621C00300000 | 2024-05-31 3:52PM EDT | 300.00 | 5.00 | 4.40 | 5.20 | +3.20 | +177.78% | 20 | 1,046 | 37.02% |
| CHTR240621C00310000 | 2024-05-31 2:23PM EDT | 310.00 | 2.30 | 2.25 | 2.90 | +1.04 | +82.54% | 7 | 392 | 37.32% |
| CHTR240621C00315000 | 2024-05-30 2:51PM EDT | 315.00 | 0.85 | 1.55 | 2.10 | 0.00 | - | 5 | 15 | 37.35% |
| CHTR240621C00320000 | 2024-05-31 3:37PM EDT | 320.00 | 1.25 | 1.05 | 1.70 | +0.57 | +83.82% | 13 | 822 | 38.81% |
| CHTR240621C00330000 | 2024-05-30 9:30AM EDT | 330.00 | 0.83 | 0.50 | 1.60 | 0.00 | - | 1 | 124 | 45.42% |
| CHTR240621C00340000 | 2024-05-24 9:30AM EDT | 340.00 | 0.52 | 0.25 | 0.95 | 0.00 | - | 1 | 58 | 46.13% |
| CHTR240621C00350000 | 2024-05-15 11:11AM EDT | 350.00 | 0.60 | 0.15 | 1.25 | 0.00 | - | 1 | 77 | 55.30% |
| CHTR240621C00360000 | 2024-05-08 11:03AM EDT | 360.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 3 | 275 | 51.51% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 370.00 | 1.98 | 0.20 | 1.50 | 0.00 | - | 3 | 77 | 61.67% |
| CHTR240621C00380000 | 2024-05-28 12:10PM EDT | 380.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 2 | 136 | 66.72% |
| CHTR240621C00390000 | 2024-05-31 2:30PM EDT | 390.00 | 0.31 | 0.00 | 1.00 | -1.11 | -78.17% | 2 | 142 | 65.28% |
| CHTR240621C00400000 | 2024-05-14 10:37AM EDT | 400.00 | 0.24 | 0.00 | 1.70 | 0.00 | - | 1 | 119 | 76.17% |
| CHTR240621C00410000 | 2024-05-30 9:37AM EDT | 410.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 76 | 80.66% |
| CHTR240621C00420000 | 2024-05-31 3:47PM EDT | 420.00 | 0.25 | 0.05 | 0.35 | +0.20 | +400.00% | 38 | 428 | 68.56% |
| CHTR240621C00430000 | 2024-03-08 1:35PM EDT | 430.00 | 0.96 | 0.20 | 1.45 | 0.00 | - | 1 | 56 | 88.67% |
| CHTR240621C00440000 | 2024-05-30 10:03AM EDT | 440.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 273 | 74.32% |
| CHTR240621C00450000 | 2024-05-31 11:59AM EDT | 450.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 4 | 2,995 | 84.08% |
| CHTR240621C00460000 | 2024-05-28 11:23AM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 46 | 117.04% |
| CHTR240621C00470000 | 2024-03-19 1:36PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 102.44% |
| CHTR240621C00480000 | 2024-05-29 12:07PM EDT | 480.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 105.96% |
| CHTR240621C00490000 | 2024-05-31 9:45AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 62 | 27 | 78.91% |
| CHTR240621C00500000 | 2024-05-16 11:34AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 63 | 81.64% |
| CHTR240621C00510000 | 2024-05-20 12:18PM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 581 | 83.98% |
| CHTR240621C00520000 | 2024-05-23 9:31AM EDT | 520.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 85 | 90.04% |
| CHTR240621C00530000 | 2024-05-23 9:32AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 114 | 89.06% |
| CHTR240621C00540000 | 2024-05-21 9:59AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 91.41% |
| CHTR240621C00550000 | 2024-05-21 9:56AM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 214 | 88.28% |
| CHTR240621C00560000 | 2024-05-21 9:48AM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 186 | 194 | 90.63% |
| CHTR240621C00570000 | 2024-05-21 9:43AM EDT | 570.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 20 | 20 | 148.93% |
| CHTR240621C00580000 | 2024-05-10 10:02AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 129 | 94.53% |
| CHTR240621C00600000 | 2024-05-06 9:44AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 3,328 | 98.44% |
| CHTR240621C00620000 | 2024-05-09 9:50AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 93 | 102.34% |
| CHTR240621C00640000 | 2024-05-09 9:50AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 40 | 106.25% |
| CHTR240621C00660000 | 2024-05-08 10:07AM EDT | 660.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 93 | 126.95% |
| CHTR240621C00680000 | 2024-05-21 9:50AM EDT | 680.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 790 | 113.28% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00130000 | 2024-05-22 2:50PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 104 | 708 | 112.50% |
| CHTR240621P00135000 | 2024-05-21 2:00PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 92 | 114.84% |
| CHTR240621P00150000 | 2024-05-06 11:40AM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 114.84% |
| CHTR240621P00155000 | 2024-05-13 10:24AM EDT | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 108 | 144.14% |
| CHTR240621P00160000 | 2024-05-31 3:27PM EDT | 160.00 | 2.15 | 0.10 | 3.20 | +1.80 | +514.29% | 1 | 8 | 149.66% |
| CHTR240621P00165000 | 2024-02-09 1:01PM EDT | 165.00 | 0.81 | 0.20 | 1.50 | 0.00 | - | - | 2 | 125.83% |
| CHTR240621P00170000 | 2024-05-16 1:34PM EDT | 170.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 99.02% |
| CHTR240621P00175000 | 2024-03-05 10:30AM EDT | 175.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 114.11% |
| CHTR240621P00180000 | 2024-05-28 12:24PM EDT | 180.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 134.52% |
| CHTR240621P00190000 | 2024-05-28 2:34PM EDT | 190.00 | 0.21 | 0.00 | 4.60 | 0.00 | - | 3 | 11 | 120.41% |
| CHTR240621P00195000 | 2024-05-29 9:30AM EDT | 195.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 1 | 56 | 84.08% |
| CHTR240621P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 0.17 | 0.05 | 0.45 | +0.16 | +1,600.00% | 4 | 285 | 71.09% |
| CHTR240621P00210000 | 2024-05-29 3:21PM EDT | 210.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 11 | 298 | 58.30% |
| CHTR240621P00220000 | 2024-05-31 12:33PM EDT | 220.00 | 0.25 | 0.15 | 0.60 | -0.05 | -16.67% | 6 | 276 | 58.06% |
| CHTR240621P00225000 | 2024-05-29 3:57PM EDT | 225.00 | 0.52 | 0.10 | 4.50 | 0.00 | - | 10 | 16 | 79.48% |
| CHTR240621P00230000 | 2024-05-31 9:42AM EDT | 230.00 | 0.35 | 0.25 | 0.55 | -0.10 | -22.22% | 1 | 1,110 | 50.29% |
| CHTR240621P00235000 | 2024-05-31 11:16AM EDT | 235.00 | 0.45 | 0.20 | 0.95 | -0.42 | -48.28% | 12 | 103 | 54.86% |
| CHTR240621P00240000 | 2024-05-31 10:50AM EDT | 240.00 | 0.56 | 0.40 | 0.70 | -0.32 | -36.36% | 25 | 522 | 46.95% |
| CHTR240621P00245000 | 2024-05-31 1:58PM EDT | 245.00 | 0.75 | 0.45 | 0.70 | -1.20 | -61.54% | 21 | 19 | 42.55% |
| CHTR240621P00247500 | 2024-05-31 2:49PM EDT | 247.50 | 0.87 | 0.60 | 0.80 | -1.48 | -62.98% | 6 | 3 | 41.60% |
| CHTR240621P00250000 | 2024-05-31 2:58PM EDT | 250.00 | 1.00 | 0.70 | 0.90 | -0.68 | -40.48% | 19 | 507 | 40.48% |
| CHTR240621P00252500 | 2024-05-31 2:49PM EDT | 252.50 | 1.18 | 0.85 | 1.10 | -2.92 | -71.22% | 233 | 15 | 40.19% |
| CHTR240621P00255000 | 2024-05-31 3:30PM EDT | 255.00 | 1.30 | 0.05 | 1.45 | -1.47 | -53.07% | 8 | 61 | 40.82% |
| CHTR240621P00257500 | 2024-05-31 11:45AM EDT | 257.50 | 1.90 | 1.15 | 1.40 | -2.20 | -53.66% | 2 | 10 | 37.96% |
| CHTR240621P00260000 | 2024-05-31 3:30PM EDT | 260.00 | 1.82 | 1.35 | 1.60 | -1.38 | -43.13% | 25 | 645 | 36.96% |
| CHTR240621P00262500 | 2024-05-31 1:29PM EDT | 262.50 | 2.47 | 1.65 | 1.95 | -3.83 | -60.79% | 4 | 27 | 36.74% |
| CHTR240621P00265000 | 2024-05-31 1:29PM EDT | 265.00 | 2.94 | 1.95 | 2.25 | -2.76 | -48.42% | 7 | 58 | 35.89% |
| CHTR240621P00267500 | 2024-05-31 1:19PM EDT | 267.50 | 3.85 | 2.35 | 2.70 | -1.68 | -30.38% | 6 | 188 | 35.60% |
| CHTR240621P00270000 | 2024-05-31 2:49PM EDT | 270.00 | 2.93 | 2.85 | 3.30 | -3.20 | -52.20% | 34 | 1,188 | 35.69% |
| CHTR240621P00272500 | 2024-05-31 2:50PM EDT | 272.50 | 4.50 | 3.30 | 3.90 | -3.20 | -41.56% | 22 | 113 | 35.38% |
| CHTR240621P00275000 | 2024-05-31 1:47PM EDT | 275.00 | 5.40 | 3.80 | 4.60 | -3.20 | -37.21% | 27 | 26 | 35.15% |
| CHTR240621P00277500 | 2024-05-31 2:12PM EDT | 277.50 | 5.90 | 4.50 | 5.20 | -3.70 | -38.54% | 21 | 17 | 34.16% |
| CHTR240621P00280000 | 2024-05-31 3:44PM EDT | 280.00 | 6.08 | 5.30 | 6.10 | -5.12 | -45.71% | 30 | 541 | 34.02% |
| CHTR240621P00290000 | 2024-05-31 3:44PM EDT | 290.00 | 10.00 | 9.90 | 10.70 | -12.36 | -55.28% | 2 | 206 | 33.29% |
| CHTR240621P00300000 | 2024-05-30 1:26PM EDT | 300.00 | 26.50 | 13.20 | 17.60 | 0.00 | - | 1 | 1,455 | 35.08% |
| CHTR240621P00310000 | 2024-05-30 9:47AM EDT | 310.00 | 38.50 | 22.60 | 25.80 | 0.00 | - | 90 | 372 | 37.43% |
| CHTR240621P00320000 | 2024-05-30 10:09AM EDT | 320.00 | 45.70 | 29.00 | 37.80 | 0.00 | - | 1 | 54 | 56.46% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 330.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 340.00 | 78.70 | 48.00 | 57.60 | 0.00 | - | 40 | 6 | 72.29% |
| CHTR240621P00350000 | 2024-05-23 3:38PM EDT | 350.00 | 82.50 | 58.10 | 67.90 | 0.00 | - | 150 | 1 | 81.51% |
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 360.00 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 172.49% |
| CHTR240621P00370000 | 2024-05-30 3:09PM EDT | 370.00 | 94.60 | 78.20 | 87.80 | 0.00 | - | 84 | 13 | 94.85% |
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 380.00 | 120.00 | 105.60 | 113.50 | 0.00 | - | 11 | 0 | 158.53% |
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 390.00 | 131.90 | 112.90 | 120.80 | 0.00 | - | 4 | 0 | 154.01% |
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 400.00 | 144.68 | 125.50 | 133.50 | 0.00 | - | 2 | 0 | 172.57% |
| CHTR240621P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 154.71 | 135.50 | 143.50 | 0.00 | - | 2 | 0 | 179.24% |
| CHTR240621P00420000 | 2024-02-08 11:51AM EDT | 420.00 | 135.70 | 132.60 | 140.20 | 0.00 | - | 3 | 0 | 113.95% |
| CHTR240621P00430000 | 2024-02-07 4:50PM EDT | 430.00 | 146.08 | 142.40 | 150.20 | 0.00 | - | 1 | 0 | 118.09% |
| CHTR240621P00440000 | 2024-02-07 4:50PM EDT | 440.00 | 156.12 | 152.60 | 160.10 | 0.00 | - | 1 | 0 | 123.29% |
| CHTR240621P00450000 | 2024-02-02 10:34AM EDT | 450.00 | 120.00 | 152.70 | 159.80 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621P00460000 | 2023-10-27 12:07PM EDT | 460.00 | 80.40 | 61.70 | 66.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00470000 | 2023-11-08 4:41PM EDT | 470.00 | 67.10 | 98.60 | 105.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR240621P00480000 | 2023-11-03 9:57AM EDT | 480.00 | 71.25 | 80.90 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621P00490000 | 2023-10-26 12:35PM EDT | 490.00 | 88.80 | 84.10 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00540000 | 2022-12-20 1:15PM EDT | 540.00 | 230.50 | 160.00 | 168.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.