Italia markets close in 2 hours 19 minutes
FTSE MIB
33.767,85 +613,80 (+1,85%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,11 +0,57 (+0,70%) Bitcoin EUR
58.439,71 +1.366,62 (+2,39%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712C00265000 | 2024-06-11 11:57AM EDT | 265.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CHTR240712C00275000 | 2024-06-17 3:23PM EDT | 275.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240712C00277500 | 2024-06-25 10:00AM EDT | 277.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240712C00280000 | 2024-06-27 2:30PM EDT | 280.00 | 18.19 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| CHTR240712C00282500 | 2024-06-24 10:06AM EDT | 282.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240712C00285000 | 2024-06-25 1:32PM EDT | 285.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| CHTR240712C00287500 | 2024-06-24 10:22AM EDT | 287.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHTR240712C00290000 | 2024-06-27 1:48PM EDT | 290.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CHTR240712C00292500 | 2024-06-24 10:22AM EDT | 292.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240712C00295000 | 2024-06-28 1:49PM EDT | 295.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 0.00% |
| CHTR240712C00297500 | 2024-06-28 1:35PM EDT | 297.50 | 8.14 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| CHTR240712C00300000 | 2024-06-28 3:57PM EDT | 300.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.39% |
| CHTR240712C00302500 | 2024-06-28 11:56AM EDT | 302.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| CHTR240712C00305000 | 2024-06-24 10:22AM EDT | 305.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CHTR240712C00310000 | 2024-06-28 3:36PM EDT | 310.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 6.25% |
| CHTR240712C00315000 | 2024-06-28 3:14PM EDT | 315.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 6.25% |
| CHTR240712C00320000 | 2024-06-28 2:44PM EDT | 320.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 32 | 62 | 6.25% |
| CHTR240712C00325000 | 2024-06-28 11:08AM EDT | 325.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CHTR240712C00330000 | 2024-06-24 1:46PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CHTR240712C00355000 | 2024-06-28 3:13PM EDT | 355.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240712C00375000 | 2024-06-11 2:00PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHTR240712C00380000 | 2024-06-25 10:43AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| CHTR240712C00390000 | 2024-06-28 2:49PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| CHTR240712C00395000 | 2024-06-28 12:46PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CHTR240712C00400000 | 2024-06-26 10:34AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 65 | 25.00% |
| CHTR240712C00405000 | 2024-06-26 10:00AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 25.00% |
| CHTR240712C00410000 | 2024-06-28 9:43AM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CHTR240712C00420000 | 2024-06-24 11:32AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHTR240712C00430000 | 2024-06-24 12:49PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CHTR240712C00440000 | 2024-06-24 12:48PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 75 | 50.00% |
| CHTR240712C00450000 | 2024-06-21 9:42AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
| CHTR240712C00460000 | 2024-06-20 10:30AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| CHTR240712C00480000 | 2024-06-17 9:30AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712P00195000 | 2024-06-26 9:54AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CHTR240712P00200000 | 2024-06-28 11:01AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| CHTR240712P00210000 | 2024-06-28 2:48PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CHTR240712P00235000 | 2024-06-27 11:27AM EDT | 235.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CHTR240712P00240000 | 2024-06-27 1:23PM EDT | 240.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| CHTR240712P00245000 | 2024-06-25 10:00AM EDT | 245.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 25.00% |
| CHTR240712P00250000 | 2024-06-26 3:34PM EDT | 250.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| CHTR240712P00255000 | 2024-06-28 11:38AM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 25.00% |
| CHTR240712P00260000 | 2024-06-26 1:21PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| CHTR240712P00265000 | 2024-06-27 1:23PM EDT | 265.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CHTR240712P00270000 | 2024-06-28 1:52PM EDT | 270.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CHTR240712P00272500 | 2024-06-25 11:09AM EDT | 272.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240712P00275000 | 2024-06-27 11:33AM EDT | 275.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| CHTR240712P00277500 | 2024-06-27 1:56PM EDT | 277.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| CHTR240712P00280000 | 2024-06-28 10:43AM EDT | 280.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 45 | 16 | 6.25% |
| CHTR240712P00285000 | 2024-06-18 11:01AM EDT | 285.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 6.25% |
| CHTR240712P00287500 | 2024-06-28 1:43PM EDT | 287.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 6.25% |
| CHTR240712P00290000 | 2024-06-27 2:24PM EDT | 290.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| CHTR240712P00292500 | 2024-06-28 3:55PM EDT | 292.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| CHTR240712P00295000 | 2024-06-28 12:11PM EDT | 295.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 1.56% |
| CHTR240712P00300000 | 2024-06-24 12:28PM EDT | 300.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240712P00320000 | 2024-06-28 1:02PM EDT | 320.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.