Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.308,43 -373,84 (-0,71%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321C00260000 | 2024-06-25 3:43PM EDT | 260.00 | 60.60 | 65.50 | 72.60 | 0.00 | - | 1 | 2 | 52.19% |
| CHTR250321C00270000 | 2024-06-27 11:16AM EDT | 270.00 | 58.80 | 60.60 | 64.60 | 0.00 | - | 1 | 1 | 49.22% |
| CHTR250321C00280000 | 2024-06-27 10:43AM EDT | 280.00 | 53.80 | 54.70 | 56.90 | 0.00 | - | 2 | 34 | 46.42% |
| CHTR250321C00290000 | 2024-07-02 1:48PM EDT | 290.00 | 49.60 | 46.80 | 51.00 | 0.00 | - | 5 | 11 | 45.30% |
| CHTR250321C00300000 | 2024-07-01 9:30AM EDT | 300.00 | 41.70 | 42.80 | 46.50 | 0.00 | - | 1 | 42 | 45.27% |
| CHTR250321C00310000 | 2024-05-29 2:28PM EDT | 310.00 | 26.50 | 37.20 | 40.60 | 0.00 | - | - | 2 | 43.52% |
| CHTR250321C00320000 | 2024-06-24 3:37PM EDT | 320.00 | 31.00 | 34.80 | 36.50 | 0.00 | - | - | 12 | 43.25% |
| CHTR250321C00330000 | 2024-07-05 12:51PM EDT | 330.00 | 31.94 | 28.30 | 32.50 | +4.54 | +16.57% | 3 | 13 | 42.76% |
| CHTR250321C00340000 | 2024-06-18 10:28AM EDT | 340.00 | 22.80 | 27.00 | 28.90 | 0.00 | - | 1 | 22 | 42.35% |
| CHTR250321C00350000 | 2024-06-20 9:30AM EDT | 350.00 | 16.60 | 22.80 | 26.00 | 0.00 | - | - | 29 | 42.36% |
| CHTR250321C00360000 | 2024-06-13 11:36AM EDT | 360.00 | 13.40 | 19.80 | 23.20 | 0.00 | - | 10 | 10 | 42.19% |
| CHTR250321C00370000 | 2024-06-27 11:15AM EDT | 370.00 | 18.10 | 17.40 | 20.50 | 0.00 | - | 1 | 1 | 41.85% |
| CHTR250321C00420000 | 2024-06-03 10:09AM EDT | 420.00 | 8.00 | 8.80 | 11.30 | 0.00 | - | 1 | 0 | 41.31% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321P00180000 | 2024-06-12 3:40PM EDT | 180.00 | 5.10 | 0.10 | 7.20 | 0.00 | - | - | 1 | 55.24% |
| CHTR250321P00200000 | 2024-07-01 12:20PM EDT | 200.00 | 5.95 | 2.10 | 9.00 | 0.00 | - | 5 | 5 | 50.14% |
| CHTR250321P00220000 | 2024-06-17 10:39AM EDT | 220.00 | 11.70 | 6.70 | 11.40 | 0.00 | - | 1 | 47 | 45.69% |
| CHTR250321P00230000 | 2024-06-14 2:57PM EDT | 230.00 | 12.50 | 5.00 | 13.50 | 0.00 | - | - | 1 | 44.58% |
| CHTR250321P00240000 | 2024-06-24 9:54AM EDT | 240.00 | 14.50 | 7.10 | 15.50 | 0.00 | - | - | 2 | 42.99% |
| CHTR250321P00250000 | 2024-07-02 2:47PM EDT | 250.00 | 14.00 | 12.50 | 17.90 | 0.00 | - | 4 | 4 | 41.64% |
| CHTR250321P00260000 | 2024-05-31 3:44PM EDT | 260.00 | 22.45 | 13.80 | 20.70 | 0.00 | - | 1 | 1 | 40.45% |
| CHTR250321P00270000 | 2024-06-27 11:15AM EDT | 270.00 | 22.65 | 18.80 | 22.60 | 0.00 | - | 1 | 1 | 37.92% |
| CHTR250321P00280000 | 2024-07-05 10:30AM EDT | 280.00 | 23.13 | 22.40 | 24.00 | -12.13 | -34.40% | 2 | 1 | 34.64% |
| CHTR250321P00290000 | 2024-05-15 10:02AM EDT | 290.00 | 40.62 | 38.10 | 41.30 | 0.00 | - | - | 1 | 47.47% |
| CHTR250321P00310000 | 2024-07-02 3:26PM EDT | 310.00 | 37.50 | 34.80 | 39.80 | 0.00 | - | 1 | 4 | 34.65% |
© 2024 Yahoo. Tutti i diritti riservati.