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
58.852,05 -1.357,39 (-2,25%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00170000 | 2023-08-30 9:42AM EDT | 170.00 | 286.00 | 275.00 | 284.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00185000 | 2023-08-30 9:36AM EDT | 185.00 | 274.00 | 261.00 | 270.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00195000 | 2023-08-30 9:42AM EDT | 195.00 | 263.00 | 252.00 | 261.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 220.00 | 60.70 | 44.00 | 51.00 | 0.00 | - | 1 | 19 | 51.17% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 230.00 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 556.20% |
| CHTR240816C00250000 | 2024-04-26 3:49PM EDT | 250.00 | 28.50 | 24.50 | 28.20 | -11.80 | -29.28% | 2 | 16 | 46.45% |
| CHTR240816C00260000 | 2024-04-26 10:38AM EDT | 260.00 | 22.27 | 22.30 | 23.00 | -3.43 | -13.35% | 2 | 21 | 45.14% |
| CHTR240816C00270000 | 2024-04-26 3:14PM EDT | 270.00 | 18.88 | 18.00 | 18.60 | -6.82 | -26.54% | 2 | 69 | 44.21% |
| CHTR240816C00280000 | 2024-04-26 2:53PM EDT | 280.00 | 15.00 | 14.30 | 15.00 | -5.80 | -27.88% | 1 | 155 | 43.69% |
| CHTR240816C00290000 | 2024-04-26 3:58PM EDT | 290.00 | 11.40 | 10.10 | 11.90 | -6.00 | -34.48% | 35 | 83 | 43.08% |
| CHTR240816C00300000 | 2024-04-26 10:53AM EDT | 300.00 | 8.30 | 8.70 | 9.40 | -4.33 | -34.28% | 4 | 342 | 42.69% |
| CHTR240816C00310000 | 2024-04-25 3:26PM EDT | 310.00 | 10.10 | 6.70 | 7.30 | 0.00 | - | 1 | 246 | 42.21% |
| CHTR240816C00320000 | 2024-04-25 10:09AM EDT | 320.00 | 7.50 | 5.10 | 5.70 | 0.00 | - | 1 | 191 | 42.01% |
| CHTR240816C00330000 | 2024-04-26 1:23PM EDT | 330.00 | 3.85 | 3.90 | 4.20 | -4.75 | -55.23% | 2 | 352 | 41.19% |
| CHTR240816C00340000 | 2024-04-24 3:35PM EDT | 340.00 | 5.50 | 3.00 | 3.40 | 0.00 | - | 2 | 308 | 41.67% |
| CHTR240816C00350000 | 2024-04-12 12:28PM EDT | 350.00 | 2.25 | 2.35 | 2.70 | -3.08 | -57.79% | 3 | 52 | 41.92% |
| CHTR240816C00360000 | 2024-04-26 9:40AM EDT | 360.00 | 1.95 | 1.75 | 3.70 | -1.75 | -47.30% | 1 | 65 | 48.27% |
| CHTR240816C00370000 | 2024-04-22 12:31PM EDT | 370.00 | 3.29 | 1.40 | 1.70 | 0.00 | - | 2 | 23 | 42.40% |
| CHTR240816C00380000 | 2024-04-16 3:34PM EDT | 380.00 | 2.34 | 1.10 | 1.95 | 0.00 | - | 1 | 227 | 45.96% |
| CHTR240816C00390000 | 2024-04-12 2:09PM EDT | 390.00 | 2.15 | 0.45 | 1.35 | 0.00 | - | 599 | 633 | 44.74% |
| CHTR240816C00400000 | 2024-04-26 10:01AM EDT | 400.00 | 0.70 | 0.70 | 1.05 | -0.60 | -46.15% | 13 | 607 | 44.67% |
| CHTR240816C00410000 | 2024-03-21 9:40AM EDT | 410.00 | 3.65 | 1.30 | 1.75 | 0.00 | - | 4 | 45 | 51.22% |
| CHTR240816C00420000 | 2023-12-29 12:23PM EDT | 420.00 | 30.60 | 23.80 | 26.00 | 0.00 | - | 12 | 26 | 114.94% |
| CHTR240816C00430000 | 2024-02-16 11:35AM EDT | 430.00 | 2.60 | 2.35 | 2.80 | 0.00 | - | 1 | 238 | 59.52% |
| CHTR240816C00440000 | 2024-03-19 3:50PM EDT | 440.00 | 2.43 | 0.30 | 1.50 | 0.00 | - | 2 | 926 | 50.61% |
| CHTR240816C00450000 | 2024-01-31 12:03PM EDT | 450.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 25.00% |
| CHTR240816C00460000 | 2024-01-31 12:02PM EDT | 460.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 40 | 112 | 25.00% |
| CHTR240816C00470000 | 2024-02-07 12:49PM EDT | 470.00 | 1.00 | 0.55 | 1.65 | 0.00 | - | 1 | 140 | 57.23% |
| CHTR240816C00480000 | 2023-12-29 12:23PM EDT | 480.00 | 13.00 | 9.30 | 10.50 | 0.00 | - | 6 | 22 | 94.77% |
| CHTR240816C00490000 | 2024-01-11 3:39PM EDT | 490.00 | 5.75 | 0.00 | 1.75 | 0.00 | - | 15 | 28 | 58.13% |
| CHTR240816C00500000 | 2024-04-15 12:14PM EDT | 500.00 | 0.35 | 0.10 | 2.75 | 0.00 | - | 8 | 20 | 64.44% |
| CHTR240816C00520000 | 2024-01-19 4:18PM EDT | 520.00 | 4.30 | 0.30 | 1.40 | 0.00 | - | 1 | 2 | 62.04% |
| CHTR240816C00540000 | 2023-10-27 3:15PM EDT | 540.00 | 7.65 | 9.30 | 10.00 | 0.00 | - | 1 | 0 | 104.89% |
| CHTR240816C00560000 | 2024-03-05 12:01PM EDT | 560.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 1 | 55 | 64.65% |
| CHTR240816C00580000 | 2023-11-01 2:56PM EDT | 580.00 | 8.10 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 93.17% |
| CHTR240816C00600000 | 2024-01-23 4:29PM EDT | 600.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 2 | 4 | 69.56% |
| CHTR240816C00620000 | 2023-11-21 3:46PM EDT | 620.00 | 3.50 | 1.15 | 2.50 | 0.00 | - | - | 1 | 83.18% |
| CHTR240816C00640000 | 2023-12-05 3:07PM EDT | 640.00 | 1.50 | 0.30 | 1.80 | 0.00 | - | - | 42 | 78.44% |
| CHTR240816C00660000 | 2024-02-02 11:21AM EDT | 660.00 | 0.80 | 0.10 | 2.00 | 0.00 | - | 4 | 4 | 80.52% |
| CHTR240816C00680000 | 2024-03-07 12:00PM EDT | 680.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 67.29% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816P00165000 | 2024-04-01 2:23PM EDT | 165.00 | 1.00 | 0.65 | 3.70 | 0.00 | - | 2 | 4 | 55.13% |
| CHTR240816P00170000 | 2024-02-07 3:43PM EDT | 170.00 | 1.33 | 1.20 | 2.65 | 0.00 | - | 3 | 9 | 50.53% |
| CHTR240816P00175000 | 2023-10-31 3:26PM EDT | 175.00 | 1.55 | 0.65 | 2.20 | 0.00 | - | 1 | 6 | 49.15% |
| CHTR240816P00180000 | 2024-03-15 2:40PM EDT | 180.00 | 1.83 | 2.10 | 4.40 | 0.00 | - | 1 | 15 | 51.30% |
| CHTR240816P00185000 | 2024-01-12 3:19PM EDT | 185.00 | 1.20 | 1.80 | 2.60 | 0.00 | - | 1 | 4 | 45.24% |
| CHTR240816P00190000 | 2024-04-26 12:32PM EDT | 190.00 | 3.00 | 3.00 | 3.60 | +0.75 | +33.33% | 4 | 44 | 46.52% |
| CHTR240816P00195000 | 2024-04-22 10:38AM EDT | 195.00 | 4.20 | 3.00 | 7.10 | 0.00 | - | 4 | 69 | 55.07% |
| CHTR240816P00200000 | 2024-03-15 2:40PM EDT | 200.00 | 3.23 | 4.60 | 7.00 | 0.00 | - | 2 | 27 | 51.26% |
| CHTR240816P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 8.60 | 8.10 | 9.10 | -0.60 | -6.52% | 8 | 241 | 42.62% |
| CHTR240816P00230000 | 2024-04-26 11:14AM EDT | 230.00 | 12.10 | 10.90 | 11.40 | +0.10 | +0.83% | 4 | 298 | 40.28% |
| CHTR240816P00240000 | 2024-04-26 3:11PM EDT | 240.00 | 14.40 | 12.70 | 15.00 | 0.00 | - | 2 | 291 | 39.47% |
| CHTR240816P00250000 | 2024-04-26 2:14PM EDT | 250.00 | 19.10 | 18.50 | 19.10 | -0.50 | -2.55% | 8 | 247 | 38.33% |
| CHTR240816P00260000 | 2024-04-26 3:11PM EDT | 260.00 | 23.10 | 23.40 | 23.90 | -1.10 | -4.55% | 4 | 2,549 | 37.17% |
| CHTR240816P00270000 | 2024-04-26 2:36PM EDT | 270.00 | 29.10 | 28.90 | 29.50 | +2.10 | +7.78% | 2 | 417 | 36.15% |
| CHTR240816P00280000 | 2024-04-26 1:42PM EDT | 280.00 | 35.30 | 31.90 | 36.40 | -0.70 | -1.94% | 3 | 269 | 36.23% |
| CHTR240816P00290000 | 2024-04-26 10:56AM EDT | 290.00 | 43.10 | 38.10 | 45.60 | -1.40 | -3.15% | 6 | 358 | 39.77% |
| CHTR240816P00300000 | 2024-04-25 10:05AM EDT | 300.00 | 50.70 | 48.00 | 52.40 | 0.00 | - | 1 | 648 | 37.53% |
| CHTR240816P00310000 | 2024-04-26 12:11PM EDT | 310.00 | 58.45 | 57.10 | 61.20 | +26.25 | +81.52% | 1 | 323 | 38.67% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 320.00 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 0.00% |
| CHTR240816P00330000 | 2024-02-06 12:27PM EDT | 330.00 | 43.92 | 55.80 | 58.30 | 0.00 | - | 2 | 38 | 0.00% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 340.00 | 75.98 | 81.80 | 88.00 | 0.00 | - | 3 | 10 | 38.87% |
| CHTR240816P00350000 | 2024-02-13 11:54AM EDT | 350.00 | 62.70 | 58.90 | 61.60 | 0.00 | - | 3 | 37 | 0.00% |
| CHTR240816P00360000 | 2024-02-01 11:21AM EDT | 360.00 | 25.20 | 68.70 | 74.00 | 0.00 | - | 5 | 28 | 0.00% |
| CHTR240816P00370000 | 2024-04-26 3:37PM EDT | 370.00 | 117.80 | 111.20 | 118.30 | +87.80 | +292.67% | 100 | 55 | 47.94% |
| CHTR240816P00380000 | 2024-04-26 3:37PM EDT | 380.00 | 125.90 | 121.20 | 129.70 | +29.39 | +30.45% | 40 | 21 | 55.59% |
| CHTR240816P00390000 | 2023-12-29 12:31PM EDT | 390.00 | 34.40 | 35.90 | 38.60 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR240816P00400000 | 2024-01-16 4:36PM EDT | 400.00 | 49.20 | 101.40 | 111.00 | 0.00 | - | 20 | 2 | 0.00% |
| CHTR240816P00410000 | 2023-12-29 12:16PM EDT | 410.00 | 44.40 | 46.80 | 49.40 | 0.00 | - | 3 | 9 | 0.00% |
| CHTR240816P00420000 | 2023-12-29 12:23PM EDT | 420.00 | 49.60 | 53.40 | 56.00 | 0.00 | - | 24 | 41 | 0.00% |
| CHTR240816P00430000 | 2024-04-26 3:37PM EDT | 430.00 | 175.90 | 171.60 | 179.60 | +9.60 | +5.77% | 490 | 169 | 66.58% |
| CHTR240816P00440000 | 2024-02-05 3:51PM EDT | 440.00 | 130.40 | 162.30 | 166.30 | 0.00 | - | 648 | 0 | 0.00% |
| CHTR240816P00450000 | 2024-01-09 2:21PM EDT | 450.00 | 87.00 | 162.80 | 172.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240816P00480000 | 2023-11-17 4:31PM EDT | 480.00 | 78.70 | 99.10 | 105.20 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.