Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.857,58 -1.356,10 (-2,25%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-04-24 10:15AM EDT | 230.00 | 37.00 | 25.50 | 31.30 | 0.00 | - | 5 | 7 | 53.55% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 240.00 | 20.00 | 16.90 | 21.30 | -15.60 | -43.82% | 5 | 2 | 53.63% |
| CHTR240517C00250000 | 2024-04-25 1:31PM EDT | 250.00 | 11.80 | 12.40 | 15.20 | -6.22 | -34.52% | 4 | 414 | 52.89% |
| CHTR240517C00260000 | 2024-04-26 3:43PM EDT | 260.00 | 8.50 | 7.50 | 7.90 | -5.59 | -39.67% | 70 | 347 | 42.15% |
| CHTR240517C00270000 | 2024-04-26 3:29PM EDT | 270.00 | 4.80 | 4.10 | 4.60 | -5.27 | -52.33% | 14 | 325 | 42.09% |
| CHTR240517C00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.96 | 2.10 | 2.55 | -6.39 | -86.94% | 2 | 504 | 42.36% |
| CHTR240517C00290000 | 2024-04-26 11:29AM EDT | 290.00 | 1.05 | 0.95 | 1.45 | -2.95 | -73.75% | 11 | 533 | 43.58% |
| CHTR240517C00300000 | 2024-04-26 3:11PM EDT | 300.00 | 0.67 | 0.50 | 0.85 | -2.18 | -76.49% | 8 | 194 | 45.19% |
| CHTR240517C00310000 | 2024-04-26 3:11PM EDT | 310.00 | 0.65 | 0.35 | 0.95 | -1.53 | -70.18% | 7 | 235 | 53.17% |
| CHTR240517C00320000 | 2024-04-26 10:13AM EDT | 320.00 | 1.06 | 0.15 | 1.05 | -0.44 | -29.33% | 19 | 247 | 54.42% |
| CHTR240517C00330000 | 2024-04-26 10:13AM EDT | 330.00 | 0.75 | 0.10 | 0.95 | -0.45 | -37.50% | 18 | 177 | 58.74% |
| CHTR240517C00340000 | 2024-04-26 3:11PM EDT | 340.00 | 0.22 | 0.00 | 0.50 | -0.78 | -78.00% | 3 | 22 | 57.03% |
| CHTR240517C00350000 | 2024-04-26 11:39AM EDT | 350.00 | 1.30 | 0.00 | 1.10 | +0.47 | +56.63% | 1 | 41 | 69.78% |
| CHTR240517C00360000 | 2024-04-19 3:59PM EDT | 360.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 63.18% |
| CHTR240517C00370000 | 2024-03-27 3:42PM EDT | 370.00 | 1.65 | 0.05 | 2.65 | 0.00 | - | 1 | 3 | 93.38% |
| CHTR240517C00380000 | 2024-03-19 12:34PM EDT | 380.00 | 1.85 | 0.05 | 1.50 | 0.00 | - | 5 | 5 | 88.94% |
| CHTR240517C00390000 | 2024-03-11 2:25PM EDT | 390.00 | 2.05 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 93.99% |
| CHTR240517C00400000 | 2024-04-26 1:25PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | -0.14 | -73.68% | 18 | 31 | 77.73% |
| CHTR240517C00430000 | 2024-04-26 10:15AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 43 | 4 | 73.44% |
| CHTR240517C00440000 | 2024-04-26 10:04AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 258 | 101 | 76.56% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1,083 | 411 | 79.30% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 20 | 6 | 78.13% |
| CHTR240517P00155000 | 2024-04-25 12:54PM EDT | 155.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 25 | 126.98% |
| CHTR240517P00160000 | 2024-03-20 9:58AM EDT | 160.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 107.91% |
| CHTR240517P00165000 | 2024-04-26 9:42AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | -0.18 | -78.26% | 1 | 14 | 77.44% |
| CHTR240517P00180000 | 2024-04-19 3:57PM EDT | 180.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 9 | 9 | 103.47% |
| CHTR240517P00190000 | 2024-03-19 1:59PM EDT | 190.00 | 0.45 | 0.40 | 1.55 | 0.00 | - | 3 | 6 | 77.00% |
| CHTR240517P00195000 | 2024-04-26 9:30AM EDT | 195.00 | 1.17 | 0.10 | 0.60 | +0.17 | +17.00% | 2 | 6 | 58.69% |
| CHTR240517P00200000 | 2024-04-26 3:42PM EDT | 200.00 | 0.30 | 0.20 | 0.80 | -0.63 | -67.74% | 262 | 1,978 | 57.47% |
| CHTR240517P00210000 | 2024-04-26 9:58AM EDT | 210.00 | 0.70 | 0.25 | 1.70 | -0.50 | -41.67% | 2 | 160 | 54.98% |
| CHTR240517P00220000 | 2024-04-26 3:49PM EDT | 220.00 | 0.90 | 0.85 | 1.10 | -1.30 | -59.09% | 10 | 133 | 45.70% |
| CHTR240517P00230000 | 2024-04-26 2:15PM EDT | 230.00 | 2.00 | 1.55 | 2.45 | -2.10 | -51.22% | 49 | 223 | 45.17% |
| CHTR240517P00240000 | 2024-04-26 1:26PM EDT | 240.00 | 3.60 | 3.60 | 4.00 | -3.60 | -50.00% | 40 | 174 | 40.54% |
| CHTR240517P00250000 | 2024-04-26 2:39PM EDT | 250.00 | 7.20 | 6.90 | 7.40 | -3.50 | -32.71% | 113 | 1,690 | 39.48% |
| CHTR240517P00260000 | 2024-04-26 3:45PM EDT | 260.00 | 11.30 | 11.90 | 12.40 | -2.30 | -16.91% | 29 | 568 | 38.45% |
| CHTR240517P00270000 | 2024-04-24 1:45PM EDT | 270.00 | 17.90 | 15.40 | 22.00 | 0.00 | - | 8 | 337 | 51.32% |
| CHTR240517P00280000 | 2024-04-26 9:58AM EDT | 280.00 | 27.70 | 24.00 | 29.60 | +3.00 | +12.15% | 225 | 2,195 | 51.67% |
| CHTR240517P00290000 | 2024-04-26 10:56AM EDT | 290.00 | 37.60 | 32.00 | 38.90 | +10.90 | +40.82% | 2 | 202 | 57.76% |
| CHTR240517P00300000 | 2024-04-26 3:46PM EDT | 300.00 | 43.68 | 41.50 | 49.20 | +9.38 | +27.35% | 12 | 50 | 68.65% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 310.00 | 47.80 | 51.30 | 59.00 | 0.00 | - | 4 | 37 | 75.76% |
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 320.00 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.