Italia markets open in 8 hours 13 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.601,82 -436,02 (-0,74%) CMC Crypto 200
1.306,52 -58,60 (-4,29%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 52.60 | 54.50 | 0.00 | - | 4 | 4 | 48.92% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 40.70 | 42.20 | 0.00 | - | 28 | 37 | 45.98% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 270.00 | 30.20 | 35.20 | 37.00 | 0.00 | - | 26 | 44 | 45.02% |
| CHTR241220C00280000 | 2024-05-03 11:02AM EDT | 280.00 | 31.20 | 30.70 | 32.00 | 0.00 | - | 3 | 112 | 43.85% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 25.40 | 26.50 | 27.60 | 0.00 | - | 5 | 6 | 42.94% |
| CHTR241220C00300000 | 2024-05-07 2:57PM EDT | 300.00 | 24.00 | 22.60 | 23.80 | +3.30 | +15.94% | 1 | 450 | 42.29% |
| CHTR241220C00310000 | 2024-04-30 9:48AM EDT | 310.00 | 16.71 | 19.40 | 20.50 | 0.00 | - | - | 2 | 41.79% |
| CHTR241220C00320000 | 2024-05-03 11:00AM EDT | 320.00 | 16.93 | 16.60 | 17.50 | 0.00 | - | 1 | 5 | 41.24% |
| CHTR241220C00330000 | 2024-04-25 3:57PM EDT | 330.00 | 14.20 | 14.10 | 15.30 | 0.00 | - | - | 26 | 41.32% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 340.00 | 8.60 | 12.00 | 13.10 | 0.00 | - | 1 | 3 | 41.02% |
| CHTR241220C00350000 | 2024-04-25 3:45PM EDT | 350.00 | 10.50 | 10.20 | 11.20 | 0.00 | - | - | 2 | 40.78% |
| CHTR241220C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 7.69 | 9.00 | 9.70 | 0.00 | - | 2 | 3 | 40.79% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 370.00 | 7.60 | 7.60 | 8.30 | 0.00 | - | - | 11 | 40.65% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 6.50 | 7.10 | 0.00 | - | - | 2 | 40.54% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 390.00 | 5.50 | 5.50 | 6.10 | 0.00 | - | - | 7 | 40.51% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 4.70 | 5.30 | 0.00 | - | 1 | 24 | 40.62% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 2.25 | 5.80 | 0.00 | - | - | 5 | 51.40% |
| CHTR241220P00165000 | 2024-04-29 10:31AM EDT | 165.00 | 4.03 | 2.85 | 3.20 | 0.00 | - | 1 | 37 | 46.01% |
| CHTR241220P00170000 | 2024-05-01 3:10PM EDT | 170.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | - | 1 | 45.45% |
| CHTR241220P00180000 | 2024-04-29 10:31AM EDT | 180.00 | 5.88 | 4.40 | 4.80 | 0.00 | - | 1 | 8 | 44.15% |
| CHTR241220P00210000 | 2024-04-26 2:01PM EDT | 210.00 | 13.00 | 8.90 | 9.50 | 0.00 | - | 11 | 11 | 40.17% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 220.00 | 14.25 | 10.90 | 11.70 | 0.00 | - | 100 | 247 | 38.94% |
| CHTR241220P00230000 | 2024-05-01 11:00AM EDT | 230.00 | 18.00 | 13.40 | 14.60 | 0.00 | - | - | 5 | 38.22% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 16.30 | 17.70 | 0.00 | - | - | 10 | 37.16% |
| CHTR241220P00250000 | 2024-05-06 3:07PM EDT | 250.00 | 20.00 | 19.80 | 20.90 | 0.00 | - | 1 | 18 | 35.67% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 260.00 | 27.70 | 21.40 | 25.00 | 0.00 | - | 1 | 21 | 34.75% |
| CHTR241220P00270000 | 2024-05-06 2:17PM EDT | 270.00 | 28.00 | 28.70 | 29.70 | 0.00 | - | 1 | 35 | 33.94% |
| CHTR241220P00280000 | 2024-05-03 1:37PM EDT | 280.00 | 36.30 | 33.20 | 34.90 | 0.00 | - | 6 | 24 | 33.10% |
| CHTR241220P00300000 | 2024-04-23 9:41AM EDT | 300.00 | 51.48 | 42.90 | 47.60 | 0.00 | - | - | 3 | 32.32% |
© 2024 Yahoo. Tutti i diritti riservati.