Italia markets closed
Dow Jones
39.148,34 +29,48 (+0,08%) Nasdaq
17.782,42 +49,81 (+0,28%) Nikkei 225
39.631,06 +47,98 (+0,12%) EUR/USD
1,0728 +0,0013 (+0,12%) Bitcoin EUR
58.577,89 +1.149,77 (+2,00%) CMC Crypto 200
1.305,52 +3,45 (+0,26%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:33AM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 280.00 | 21.97 | 20.90 | 23.20 | 0.00 | - | 3 | 3 | 50.22% |
| CHTR240726C00290000 | 2024-06-28 9:32AM EDT | 290.00 | 21.53 | 15.40 | 16.80 | 0.00 | - | 10 | 20 | 50.89% |
| CHTR240726C00295000 | 2024-06-27 10:55AM EDT | 295.00 | 16.40 | 13.30 | 14.40 | 0.00 | - | 1 | 1 | 50.71% |
| CHTR240726C00300000 | 2024-07-01 11:05AM EDT | 300.00 | 11.93 | 11.40 | 12.00 | -6.10 | -33.83% | 3 | 21 | 49.72% |
| CHTR240726C00305000 | 2024-06-26 10:20AM EDT | 305.00 | 10.38 | 9.80 | 10.50 | 0.00 | - | 2 | 7 | 50.89% |
| CHTR240726C00310000 | 2024-06-28 10:11AM EDT | 310.00 | 13.75 | 8.00 | 8.60 | 0.00 | - | 1 | 156 | 49.98% |
| CHTR240726C00315000 | 2024-06-28 10:31AM EDT | 315.00 | 11.70 | 6.80 | 7.30 | 0.00 | - | 21 | 22 | 50.40% |
| CHTR240726C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 6.00 | 5.40 | 6.10 | 0.00 | - | 1 | 3 | 50.51% |
| CHTR240726C00325000 | 2024-06-28 3:40PM EDT | 325.00 | 6.70 | 4.40 | 5.10 | 0.00 | - | 3 | 2 | 50.73% |
| CHTR240726C00330000 | 2024-06-28 2:28PM EDT | 330.00 | 5.40 | 2.60 | 4.40 | 0.00 | - | 2 | 42 | 51.65% |
| CHTR240726C00335000 | 2024-06-28 10:41AM EDT | 335.00 | 6.36 | 2.75 | 3.60 | 0.00 | - | 3 | 3 | 51.56% |
| CHTR240726C00340000 | 2024-07-01 10:37AM EDT | 340.00 | 2.95 | 2.65 | 3.00 | -2.74 | -48.15% | 16 | 5 | 50.92% |
| CHTR240726C00345000 | 2024-07-01 9:38AM EDT | 345.00 | 2.55 | 2.20 | 2.70 | -2.32 | -47.64% | 4 | 4 | 51.92% |
| CHTR240726C00360000 | 2024-06-27 2:51PM EDT | 360.00 | 1.77 | 1.10 | 1.90 | 0.00 | - | - | 1 | 53.78% |
| CHTR240726C00400000 | 2024-06-27 12:40PM EDT | 400.00 | 0.60 | 0.35 | 4.50 | 0.00 | - | - | 7 | 81.30% |
| CHTR240726C00490000 | 2024-06-18 9:30AM EDT | 490.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | - | 1 | 117.51% |
| CHTR240726C00500000 | 2024-06-28 2:22PM EDT | 500.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 42 | 79.79% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240726P00170000 | 2024-06-26 10:48AM EDT | 170.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 28 | 83.59% |
| CHTR240726P00195000 | 2024-06-17 3:06PM EDT | 195.00 | 0.55 | 0.05 | 2.85 | 0.00 | - | - | 1 | 95.41% |
| CHTR240726P00225000 | 2024-06-21 12:54PM EDT | 225.00 | 0.95 | 0.05 | 4.60 | 0.00 | - | 5 | 11 | 75.10% |
| CHTR240726P00230000 | 2024-06-27 3:57PM EDT | 230.00 | 1.15 | 0.70 | 3.30 | 0.00 | - | 1 | 2 | 67.43% |
| CHTR240726P00235000 | 2024-06-18 9:30AM EDT | 235.00 | 1.85 | 0.85 | 1.45 | 0.00 | - | 5 | 20 | 54.71% |
| CHTR240726P00240000 | 2024-06-28 2:21PM EDT | 240.00 | 1.30 | 1.30 | 1.75 | 0.00 | - | 1 | 9 | 54.05% |
| CHTR240726P00245000 | 2024-06-27 11:56AM EDT | 245.00 | 2.07 | 1.35 | 2.10 | 0.00 | - | - | 1 | 51.29% |
| CHTR240726P00250000 | 2024-06-25 10:13AM EDT | 250.00 | 3.00 | 1.75 | 2.65 | 0.00 | - | - | 9 | 50.21% |
| CHTR240726P00260000 | 2024-06-27 11:22AM EDT | 260.00 | 3.58 | 2.95 | 4.00 | 0.00 | - | - | 228 | 50.55% |
| CHTR240726P00265000 | 2024-06-24 3:44PM EDT | 265.00 | 4.80 | 3.70 | 4.80 | 0.00 | - | - | 101 | 48.89% |
| CHTR240726P00270000 | 2024-06-24 10:23AM EDT | 270.00 | 5.97 | 4.70 | 6.20 | 0.00 | - | 7 | 22 | 49.05% |
| CHTR240726P00280000 | 2024-06-27 9:30AM EDT | 280.00 | 9.22 | 6.60 | 9.10 | 0.00 | - | - | 1 | 47.07% |
| CHTR240726P00285000 | 2024-06-20 11:10AM EDT | 285.00 | 14.43 | 9.10 | 11.20 | 0.00 | - | 1 | 6 | 47.06% |
| CHTR240726P00290000 | 2024-06-27 9:30AM EDT | 290.00 | 13.28 | 12.50 | 13.30 | 0.00 | - | - | 2 | 46.17% |
| CHTR240726P00300000 | 2024-07-01 11:14AM EDT | 300.00 | 18.50 | 18.20 | 18.90 | -4.87 | -20.84% | 4 | 2 | 46.28% |
© 2024 Yahoo. Tutti i diritti riservati.