Italia markets open in 8 hours 3 minutes
Dow Jones
38.111,48 -330,06 (-0,86%) Nasdaq
16.737,08 -183,50 (-1,08%) Nikkei 225
38.054,13 -502,74 (-1,30%) EUR/USD
1,0837 +0,0029 (+0,27%) Bitcoin EUR
63.036,28 +647,44 (+1,04%) CMC Crypto 200
1.429,15 -26,72 (-1,84%)
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'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 | 32.30 | 41.30 | 0.00 | - | 1 | 1 | 82.26% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 260.00 | 14.13 | 18.20 | 21.10 | 0.00 | - | - | 5 | 50.32% |
| CHTR240614C00270000 | 2024-05-21 11:44AM EDT | 270.00 | 12.50 | 11.40 | 12.90 | 0.00 | - | - | 1 | 41.82% |
| CHTR240614C00272500 | 2024-05-28 2:40PM EDT | 272.50 | 7.80 | 9.60 | 10.80 | 0.00 | - | 1 | 1 | 38.76% |
| CHTR240614C00275000 | 2024-05-28 10:23AM EDT | 275.00 | 6.60 | 8.60 | 11.20 | 0.00 | - | 2 | 35 | 46.23% |
| CHTR240614C00277500 | 2024-05-28 2:39PM EDT | 277.50 | 5.70 | 7.50 | 9.60 | 0.00 | - | 4 | 2 | 44.48% |
| CHTR240614C00280000 | 2024-05-28 10:12AM EDT | 280.00 | 4.97 | 6.40 | 7.00 | 0.00 | - | 60 | 77 | 37.94% |
| CHTR240614C00285000 | 2024-05-23 12:31PM EDT | 285.00 | 3.32 | 4.50 | 5.00 | 0.00 | - | 3 | 7 | 37.28% |
| CHTR240614C00295000 | 2024-05-30 1:24PM EDT | 295.00 | 2.05 | 2.10 | 2.55 | +0.23 | +12.64% | 1 | 10 | 37.83% |
| CHTR240614C00300000 | 2024-05-23 2:06PM EDT | 300.00 | 1.33 | 1.45 | 1.90 | 0.00 | - | 2 | 9 | 39.01% |
| CHTR240614C00305000 | 2024-05-30 2:13PM EDT | 305.00 | 1.15 | 0.90 | 1.40 | -0.80 | -41.03% | 3 | 9 | 40.04% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 310.00 | 1.50 | 0.60 | 1.70 | 0.00 | - | 40 | 43 | 47.06% |
| CHTR240614C00315000 | 2024-05-07 9:57AM EDT | 315.00 | 2.15 | 0.35 | 0.75 | 0.00 | - | - | 1 | 41.85% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 320.00 | 1.45 | 0.25 | 0.75 | 0.00 | - | - | 1 | 45.61% |
| CHTR240614C00335000 | 2024-05-20 2:02PM EDT | 335.00 | 0.42 | 0.10 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHTR240614C00400000 | 2024-05-16 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 3 | 72.85% |
| CHTR240614C00450000 | 2024-05-29 10:58AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00170000 | 2024-05-24 1:21PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| CHTR240614P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | - | 1 | 147.02% |
| CHTR240614P00180000 | 2024-05-28 1:30PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 86.72% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 220.00 | 0.95 | 0.15 | 4.00 | 0.00 | - | 12 | 13 | 84.80% |
| CHTR240614P00225000 | 2024-05-29 12:42PM EDT | 225.00 | 0.30 | 0.10 | 2.20 | 0.00 | - | 2 | 19 | 67.38% |
| CHTR240614P00235000 | 2024-05-24 1:09PM EDT | 235.00 | 0.75 | 0.15 | 0.70 | 0.00 | - | 1 | 3 | 49.81% |
| CHTR240614P00240000 | 2024-05-29 9:30AM EDT | 240.00 | 0.85 | 0.30 | 0.65 | 0.00 | - | 10 | 17 | 43.85% |
| CHTR240614P00245000 | 2024-05-22 10:39AM EDT | 245.00 | 1.67 | 0.60 | 0.80 | 0.00 | - | 10 | 17 | 40.63% |
| CHTR240614P00250000 | 2024-05-24 11:25AM EDT | 250.00 | 2.35 | 0.90 | 1.15 | 0.00 | - | 1 | 19 | 38.88% |
| CHTR240614P00255000 | 2024-05-24 11:29AM EDT | 255.00 | 3.40 | 1.40 | 1.70 | 0.00 | - | 2 | 26 | 37.56% |
| CHTR240614P00260000 | 2024-05-29 3:34PM EDT | 260.00 | 3.61 | 2.00 | 2.60 | 0.00 | - | 2 | 19 | 37.00% |
| CHTR240614P00265000 | 2024-05-28 11:14AM EDT | 265.00 | 4.50 | 2.00 | 3.70 | -1.00 | -18.18% | 1 | 13 | 35.71% |
| CHTR240614P00270000 | 2024-05-29 9:37AM EDT | 270.00 | 7.78 | 4.80 | 5.30 | 0.00 | - | 5 | 39 | 35.02% |
| CHTR240614P00275000 | 2024-05-30 3:02PM EDT | 275.00 | 7.40 | 6.80 | 7.50 | -2.10 | -22.11% | 4 | 5 | 34.96% |
| CHTR240614P00280000 | 2024-05-28 11:39AM EDT | 280.00 | 13.74 | 9.30 | 10.10 | 0.00 | - | 3 | 9 | 34.48% |
| CHTR240614P00285000 | 2024-05-21 3:00PM EDT | 285.00 | 15.10 | 12.10 | 13.60 | 0.00 | - | - | 3 | 35.94% |
© 2024 Yahoo. Tutti i diritti riservati.