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
62.277,68 -648,14 (-1,03%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 16.70 | 21.70 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240607C00255000 | 2024-05-30 1:26PM EDT | 255.00 | 20.77 | 28.60 | 37.50 | 0.00 | - | 3 | 4 | 62.74% |
| CHTR240607C00260000 | 2024-05-23 10:16AM EDT | 260.00 | 13.00 | 24.10 | 32.50 | 0.00 | - | 2 | 1 | 58.50% |
| CHTR240607C00265000 | 2024-05-15 11:12AM EDT | 265.00 | 15.20 | 20.20 | 27.00 | 0.00 | - | 1 | 35 | 53.83% |
| CHTR240607C00267500 | 2024-05-31 3:53PM EDT | 267.50 | 20.85 | 19.30 | 23.70 | +12.35 | +145.29% | 3 | 8 | 53.70% |
| CHTR240607C00270000 | 2024-05-30 1:26PM EDT | 270.00 | 8.51 | 16.90 | 20.00 | 0.00 | - | 6 | 22 | 58.22% |
| CHTR240607C00272500 | 2024-05-31 12:16PM EDT | 272.50 | 12.02 | 15.20 | 17.80 | +4.07 | +51.19% | 4 | 9 | 55.53% |
| CHTR240607C00275000 | 2024-05-31 3:44PM EDT | 275.00 | 13.50 | 13.10 | 14.80 | +7.30 | +117.74% | 32 | 44 | 46.18% |
| CHTR240607C00277500 | 2024-05-31 1:55PM EDT | 277.50 | 9.33 | 11.30 | 12.60 | +3.93 | +72.78% | 2 | 19 | 43.12% |
| CHTR240607C00280000 | 2024-05-31 3:48PM EDT | 280.00 | 9.90 | 9.40 | 10.50 | +5.55 | +127.59% | 100 | 50 | 40.30% |
| CHTR240607C00282500 | 2024-05-31 3:59PM EDT | 282.50 | 8.00 | 7.80 | 8.50 | +4.70 | +142.42% | 14 | 18 | 37.53% |
| CHTR240607C00285000 | 2024-05-31 3:29PM EDT | 285.00 | 5.24 | 6.30 | 6.80 | +2.99 | +132.89% | 72 | 14 | 35.93% |
| CHTR240607C00287500 | 2024-05-31 3:41PM EDT | 287.50 | 4.90 | 5.00 | 5.50 | +2.80 | +133.33% | 19 | 4 | 35.84% |
| CHTR240607C00290000 | 2024-05-31 2:51PM EDT | 290.00 | 3.12 | 3.90 | 4.60 | +1.60 | +105.26% | 8 | 216 | 37.20% |
| CHTR240607C00292500 | 2024-05-31 3:25PM EDT | 292.50 | 2.55 | 3.00 | 4.90 | +1.55 | +155.00% | 47 | 6 | 45.45% |
| CHTR240607C00295000 | 2024-05-31 3:32PM EDT | 295.00 | 1.85 | 2.20 | 3.40 | +0.85 | +85.00% | 7 | 17 | 41.09% |
| CHTR240607C00297500 | 2024-05-31 3:32PM EDT | 297.50 | 1.40 | 1.75 | 6.20 | +0.86 | +159.26% | 6 | 3 | 50.38% |
| CHTR240607C00300000 | 2024-05-31 3:44PM EDT | 300.00 | 1.50 | 1.30 | 1.65 | +0.93 | +163.16% | 18 | 33 | 37.13% |
| CHTR240607C00305000 | 2024-05-21 3:22PM EDT | 305.00 | 1.17 | 0.70 | 1.05 | 0.00 | - | 1 | 6 | 38.92% |
| CHTR240607C00310000 | 2024-05-31 10:01AM EDT | 310.00 | 0.60 | 0.30 | 2.70 | +0.30 | +100.00% | 1 | 10 | 51.15% |
| CHTR240607C00315000 | 2024-05-30 12:24PM EDT | 315.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 2 | 2 | 44.73% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 320.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 6 | 50.44% |
| CHTR240607C00340000 | 2024-05-31 2:46PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 304 | 4 | 54.30% |
| CHTR240607C00345000 | 2024-05-31 9:49AM EDT | 345.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 53.52% |
| CHTR240607C00370000 | 2024-05-28 9:36AM EDT | 370.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 8 | 19 | 127.64% |
| CHTR240607C00410000 | 2024-05-24 3:25PM EDT | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 171.90% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00175000 | 2024-05-24 3:23PM EDT | 175.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 6 | 214.21% |
| CHTR240607P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 1 | 203.81% |
| CHTR240607P00185000 | 2024-05-20 10:38AM EDT | 185.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 3 | 4 | 193.65% |
| CHTR240607P00190000 | 2024-04-26 9:30AM EDT | 190.00 | 1.70 | 0.00 | 3.40 | 0.00 | - | 5 | 5 | 194.53% |
| CHTR240607P00210000 | 2024-05-28 3:33PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 218 | 219 | 88.28% |
| CHTR240607P00215000 | 2024-05-28 10:19AM EDT | 215.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 131.45% |
| CHTR240607P00225000 | 2024-05-31 10:32AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 6 | 5 | 65.63% |
| CHTR240607P00230000 | 2024-05-20 3:55PM EDT | 230.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 43 | 172 | 74.61% |
| CHTR240607P00235000 | 2024-05-31 2:01PM EDT | 235.00 | 0.05 | 0.00 | 0.65 | -0.45 | -90.00% | 22 | 41 | 77.05% |
| CHTR240607P00240000 | 2024-05-29 3:57PM EDT | 240.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 33 | 64 | 66.02% |
| CHTR240607P00245000 | 2024-05-31 1:37PM EDT | 245.00 | 0.14 | 0.05 | 4.30 | -0.28 | -66.67% | 8 | 18 | 98.36% |
| CHTR240607P00247500 | 2024-05-28 3:59PM EDT | 247.50 | 0.50 | 0.05 | 0.95 | 0.00 | - | 3 | 5 | 65.14% |
| CHTR240607P00250000 | 2024-05-31 1:37PM EDT | 250.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 19 | 41 | 50.88% |
| CHTR240607P00252500 | 2024-05-30 1:16PM EDT | 252.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 5 | 55.37% |
| CHTR240607P00255000 | 2024-05-30 2:18PM EDT | 255.00 | 0.65 | 0.10 | 4.40 | +0.10 | +18.18% | 5 | 209 | 80.88% |
| CHTR240607P00257500 | 2024-05-31 10:02AM EDT | 257.50 | 0.36 | 0.10 | 0.40 | -0.39 | -52.00% | 19 | 28 | 48.39% |
| CHTR240607P00260000 | 2024-05-31 12:43PM EDT | 260.00 | 0.42 | 0.10 | 0.40 | -0.58 | -58.00% | 31 | 30 | 44.92% |
| CHTR240607P00262500 | 2024-05-31 10:36AM EDT | 262.50 | 0.54 | 0.15 | 0.40 | -2.56 | -82.58% | 37 | 33 | 41.46% |
| CHTR240607P00265000 | 2024-05-31 2:06PM EDT | 265.00 | 0.65 | 0.30 | 0.45 | -3.35 | -83.75% | 911 | 18 | 38.97% |
| CHTR240607P00267500 | 2024-05-31 3:34PM EDT | 267.50 | 0.66 | 0.40 | 0.60 | -2.80 | -80.92% | 13 | 8 | 37.94% |
| CHTR240607P00270000 | 2024-05-31 2:30PM EDT | 270.00 | 0.94 | 0.55 | 0.80 | -2.01 | -68.14% | 106 | 29 | 36.99% |
| CHTR240607P00272500 | 2024-05-31 3:14PM EDT | 272.50 | 1.25 | 0.05 | 1.10 | -2.85 | -69.51% | 21 | 14 | 36.45% |
| CHTR240607P00275000 | 2024-05-31 3:58PM EDT | 275.00 | 1.25 | 1.05 | 2.20 | -3.60 | -74.23% | 28 | 17 | 42.21% |
| CHTR240607P00277500 | 2024-05-31 2:47PM EDT | 277.50 | 2.50 | 1.35 | 2.25 | -4.80 | -65.75% | 3 | 5 | 37.48% |
| CHTR240607P00280000 | 2024-05-31 3:59PM EDT | 280.00 | 2.35 | 1.35 | 2.65 | -6.59 | -73.71% | 5 | 17 | 35.06% |
| CHTR240607P00282500 | 2024-05-31 3:52PM EDT | 282.50 | 3.10 | 2.80 | 3.30 | -11.00 | -78.01% | 19 | 3 | 33.64% |
| CHTR240607P00285000 | 2024-05-31 3:51PM EDT | 285.00 | 4.05 | 3.80 | 4.40 | -11.40 | -73.79% | 13 | 14 | 34.13% |
| CHTR240607P00287500 | 2024-05-31 3:47PM EDT | 287.50 | 5.47 | 4.90 | 5.60 | -12.98 | -70.35% | 2 | 1 | 34.07% |
| CHTR240607P00355000 | 2024-05-09 3:03PM EDT | 355.00 | 90.10 | 63.00 | 71.80 | 0.00 | - | 1 | 0 | 136.21% |
© 2024 Yahoo. Tutti i diritti riservati.