Italia markets close in 8 hours 26 minutes
FTSE MIB
33.736,40 -10,26 (-0,03%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,16 +0,21 (+0,27%) Bitcoin EUR
55.320,86 +1.611,43 (+3,00%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240524C00255000 | 2024-04-29 12:23PM EDT | 255.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 260.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240524C00265000 | 2024-05-01 3:02PM EDT | 265.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 270.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CHTR240524C00275000 | 2024-05-01 3:02PM EDT | 275.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CHTR240524C00280000 | 2024-05-02 12:31PM EDT | 280.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR240524C00285000 | 2024-05-01 1:29PM EDT | 285.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240524C00290000 | 2024-04-30 10:13AM EDT | 290.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240524C00295000 | 2024-04-24 11:35AM EDT | 295.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 310.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CHTR240524C00320000 | 2024-05-02 10:01AM EDT | 320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240524C00335000 | 2024-04-11 12:10PM EDT | 335.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00200000 | 2024-04-25 11:54AM EDT | 200.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524P00210000 | 2024-04-25 2:49PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240524P00215000 | 2024-04-26 11:23AM EDT | 215.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240524P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR240524P00230000 | 2024-04-30 10:40AM EDT | 230.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHTR240524P00235000 | 2024-04-26 11:14AM EDT | 235.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240524P00240000 | 2024-05-01 2:56PM EDT | 240.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHTR240524P00245000 | 2024-05-02 12:14PM EDT | 245.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240524P00250000 | 2024-04-29 12:26PM EDT | 250.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CHTR240524P00255000 | 2024-05-02 1:25PM EDT | 255.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR240524P00260000 | 2024-05-02 1:25PM EDT | 260.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR240524P00265000 | 2024-05-01 3:05PM EDT | 265.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524P00270000 | 2024-05-01 3:05PM EDT | 270.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.