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
58.801,12 -1.438,88 (-2,39%)
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 | Lettera | 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 | 107.80% |
| CHTR240621C00240000 | 2024-04-26 12:19PM EDT | 240.00 | 23.90 | 23.50 | 26.60 | -14.30 | -37.43% | 8 | 5 | 47.63% |
| CHTR240621C00250000 | 2024-04-26 2:55PM EDT | 250.00 | 18.90 | 18.60 | 19.00 | -8.20 | -30.26% | 11 | 3 | 42.13% |
| CHTR240621C00260000 | 2024-04-26 3:44PM EDT | 260.00 | 14.60 | 13.40 | 13.90 | -3.20 | -17.98% | 108 | 184 | 40.97% |
| CHTR240621C00270000 | 2024-04-26 3:45PM EDT | 270.00 | 10.03 | 9.40 | 9.90 | -4.37 | -30.35% | 12 | 194 | 40.22% |
| CHTR240621C00280000 | 2024-04-26 2:54PM EDT | 280.00 | 6.60 | 6.40 | 6.80 | -3.20 | -32.65% | 46 | 772 | 39.51% |
| CHTR240621C00290000 | 2024-04-26 3:05PM EDT | 290.00 | 4.50 | 4.30 | 4.70 | -3.81 | -45.85% | 87 | 179 | 39.53% |
| CHTR240621C00300000 | 2024-04-26 3:02PM EDT | 300.00 | 2.95 | 2.80 | 3.20 | -2.92 | -49.74% | 27 | 495 | 39.64% |
| CHTR240621C00310000 | 2024-04-25 2:22PM EDT | 310.00 | 2.02 | 1.85 | 2.25 | -1.58 | -43.89% | 3 | 284 | 40.28% |
| CHTR240621C00320000 | 2024-04-26 2:33PM EDT | 320.00 | 1.40 | 1.25 | 1.65 | -1.20 | -46.15% | 4 | 163 | 41.35% |
| CHTR240621C00330000 | 2024-04-26 3:12PM EDT | 330.00 | 1.00 | 0.75 | 1.25 | -1.63 | -61.98% | 3 | 87 | 42.62% |
| CHTR240621C00340000 | 2024-04-26 3:12PM EDT | 340.00 | 0.77 | 0.40 | 2.90 | -0.87 | -53.05% | 5 | 60 | 56.45% |
| CHTR240621C00350000 | 2024-04-26 1:35PM EDT | 350.00 | 0.53 | 0.35 | 1.95 | -2.00 | -79.05% | 3 | 82 | 54.82% |
| CHTR240621C00360000 | 2024-04-17 3:53PM EDT | 360.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 3 | 274 | 52.69% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 370.00 | 1.98 | 0.20 | 2.05 | 0.00 | - | 3 | 77 | 55.19% |
| CHTR240621C00380000 | 2024-04-17 11:43AM EDT | 380.00 | 0.55 | 0.15 | 1.50 | 0.00 | - | 25 | 135 | 55.05% |
| CHTR240621C00390000 | 2024-04-12 2:33PM EDT | 390.00 | 0.60 | 0.15 | 1.15 | 0.00 | - | 1 | 142 | 55.62% |
| CHTR240621C00400000 | 2024-04-19 10:07AM EDT | 400.00 | 0.20 | 0.15 | 0.85 | -0.15 | -42.86% | 1 | 119 | 55.93% |
| CHTR240621C00410000 | 2024-03-25 12:50PM EDT | 410.00 | 1.30 | 0.15 | 1.30 | 0.00 | - | 1 | 77 | 61.89% |
| CHTR240621C00420000 | 2024-03-11 2:03PM EDT | 420.00 | 1.88 | 0.20 | 1.50 | 0.00 | - | 2 | 428 | 66.06% |
| CHTR240621C00430000 | 2024-03-08 1:35PM EDT | 430.00 | 0.96 | 0.20 | 1.45 | 0.00 | - | 1 | 56 | 68.19% |
| CHTR240621C00440000 | 2024-02-16 10:53AM EDT | 440.00 | 0.60 | 0.40 | 1.65 | 0.00 | - | 1 | 270 | 73.12% |
| CHTR240621C00450000 | 2024-04-08 10:32AM EDT | 450.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | 1 | 2,995 | 59.03% |
| CHTR240621C00460000 | 2024-02-07 2:19PM EDT | 460.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 4 | 45 | 75.83% |
| CHTR240621C00470000 | 2024-03-19 1:36PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 76.17% |
| CHTR240621C00480000 | 2024-01-12 1:31PM EDT | 480.00 | 4.37 | 0.30 | 1.10 | 0.00 | - | 9 | 9 | 77.47% |
| CHTR240621C00490000 | 2024-02-02 12:16PM EDT | 490.00 | 1.50 | 0.20 | 3.10 | 0.00 | - | 10 | 22 | 91.31% |
| CHTR240621C00500000 | 2024-03-08 2:12PM EDT | 500.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 3 | 10 | 78.71% |
| CHTR240621C00510000 | 2024-02-05 11:51AM EDT | 510.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 3 | 1 | 101.51% |
| CHTR240621C00520000 | 2024-03-28 11:31AM EDT | 520.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 1 | 40 | 75.39% |
| CHTR240621C00530000 | 2024-01-17 10:30AM EDT | 530.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| CHTR240621C00540000 | 2024-01-23 12:51PM EDT | 540.00 | 1.55 | 0.00 | 1.90 | 0.00 | - | 10 | 270 | 92.97% |
| CHTR240621C00550000 | 2024-04-15 12:17PM EDT | 550.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 9 | 75.10% |
| CHTR240621C00560000 | 2023-12-05 4:29PM EDT | 560.00 | 1.75 | 1.40 | 1.90 | 0.00 | - | 3 | 8 | 105.35% |
| CHTR240621C00570000 | 2023-12-28 10:52AM EDT | 570.00 | 2.50 | 0.70 | 1.65 | 0.00 | - | 1 | 1 | 101.47% |
| CHTR240621C00580000 | 2024-04-26 10:49AM EDT | 580.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 12 | 12 | 74.22% |
| CHTR240621C00600000 | 2024-04-25 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,298 | 74.02% |
| CHTR240621C00620000 | 2024-04-26 10:48AM EDT | 620.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 75 | 83.40% |
| CHTR240621C00680000 | 2024-04-26 10:07AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 267 | 78.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00135000 | 2024-04-19 3:21PM EDT | 135.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 1 | 3 | 65.23% |
| CHTR240621P00150000 | 2024-04-25 10:40AM EDT | 150.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 3 | 5 | 63.82% |
| CHTR240621P00155000 | 2024-04-19 1:54PM EDT | 155.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 3 | 101 | 60.25% |
| CHTR240621P00160000 | 2024-04-01 10:47AM EDT | 160.00 | 0.35 | 0.10 | 2.80 | 0.00 | - | 2 | 8 | 75.24% |
| CHTR240621P00165000 | 2024-02-09 1:01PM EDT | 165.00 | 0.81 | 0.20 | 1.50 | 0.00 | - | - | 2 | 63.77% |
| CHTR240621P00170000 | 2024-02-12 2:53PM EDT | 170.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 58.59% |
| CHTR240621P00175000 | 2024-03-05 10:30AM EDT | 175.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 56.35% |
| CHTR240621P00180000 | 2024-04-10 1:04PM EDT | 180.00 | 1.44 | 0.45 | 1.40 | 0.00 | - | 1 | 22 | 53.66% |
| CHTR240621P00190000 | 2024-04-25 3:58PM EDT | 190.00 | 1.45 | 0.90 | 1.70 | -0.80 | -35.56% | 1 | 11 | 50.24% |
| CHTR240621P00195000 | 2024-04-26 1:50PM EDT | 195.00 | 1.16 | 1.15 | 1.40 | -0.61 | -34.46% | 2 | 28 | 47.45% |
| CHTR240621P00200000 | 2024-04-26 3:11PM EDT | 200.00 | 1.35 | 1.00 | 2.05 | -1.20 | -47.06% | 4 | 261 | 48.38% |
| CHTR240621P00210000 | 2024-04-26 1:35PM EDT | 210.00 | 2.19 | 2.15 | 2.50 | -1.70 | -43.70% | 101 | 43 | 43.30% |
| CHTR240621P00220000 | 2024-04-26 3:54PM EDT | 220.00 | 3.50 | 3.30 | 3.70 | -1.45 | -29.29% | 18 | 57 | 40.83% |
| CHTR240621P00230000 | 2024-04-26 3:12PM EDT | 230.00 | 5.02 | 5.10 | 5.60 | -2.16 | -30.08% | 70 | 124 | 39.04% |
| CHTR240621P00240000 | 2024-04-26 3:12PM EDT | 240.00 | 7.68 | 8.00 | 8.30 | -2.12 | -21.63% | 59 | 254 | 37.43% |
| CHTR240621P00250000 | 2024-04-26 3:42PM EDT | 250.00 | 11.40 | 11.70 | 12.10 | -2.57 | -18.40% | 73 | 431 | 36.27% |
| CHTR240621P00260000 | 2024-04-26 3:43PM EDT | 260.00 | 15.90 | 16.60 | 17.00 | -2.50 | -13.59% | 51 | 337 | 35.21% |
| CHTR240621P00270000 | 2024-04-26 3:26PM EDT | 270.00 | 22.00 | 22.50 | 23.00 | -1.96 | -8.18% | 4 | 478 | 34.14% |
| CHTR240621P00280000 | 2024-04-26 9:53AM EDT | 280.00 | 31.10 | 29.10 | 30.60 | +1.30 | +4.36% | 2 | 439 | 34.79% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 290.00 | 38.02 | 36.10 | 39.90 | +5.08 | +15.42% | 4 | 176 | 38.91% |
| CHTR240621P00300000 | 2024-04-22 9:55AM EDT | 300.00 | 48.16 | 45.00 | 48.40 | +3.86 | +8.71% | 1 | 1,444 | 38.88% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 310.00 | 54.50 | 52.00 | 59.60 | -2.30 | -4.05% | 3 | 308 | 48.80% |
| CHTR240621P00320000 | 2024-02-23 4:06PM EDT | 320.00 | 33.25 | 37.20 | 38.60 | 0.00 | - | 1 | 56 | 0.00% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 330.00 | 66.96 | 71.20 | 79.00 | 0.00 | - | 1 | 145 | 55.70% |
| CHTR240621P00340000 | 2024-03-12 10:14AM EDT | 340.00 | 52.25 | 75.60 | 80.30 | 0.00 | - | 1 | 242 | 0.00% |
| CHTR240621P00350000 | 2024-04-26 2:36PM EDT | 350.00 | 96.56 | 91.50 | 98.90 | +27.25 | +39.32% | 910 | 787 | 63.51% |
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 360.00 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 0.00% |
| CHTR240621P00370000 | 2024-04-26 2:33PM EDT | 370.00 | 117.80 | 111.60 | 118.90 | +7.20 | +6.51% | 136 | 39 | 71.01% |
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 380.00 | 120.00 | 121.30 | 128.90 | 0.00 | - | 11 | 4 | 74.52% |
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 390.00 | 131.90 | 131.20 | 138.90 | 0.00 | - | 4 | 0 | 77.89% |
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 400.00 | 144.68 | 142.40 | 148.90 | +5.08 | +3.64% | 2 | 3 | 51.17% |
| CHTR240621P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 154.71 | 152.00 | 158.90 | +1.65 | +1.08% | 2 | 0 | 84.27% |
| CHTR240621P00420000 | 2024-02-08 11:51AM EDT | 420.00 | 135.70 | 132.60 | 140.20 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621P00430000 | 2024-02-07 4:50PM EDT | 430.00 | 146.08 | 142.40 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00440000 | 2024-02-07 4:50PM EDT | 440.00 | 156.12 | 152.60 | 160.10 | 0.00 | - | 1 | 0 | 0.00% |
| 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.