Italia markets close in 3 hours 36 minutes
FTSE MIB
33.793,87 +47,21 (+0,14%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,78 +0,78 (+0,99%) Bitcoin EUR
54.695,79 +742,27 (+1,38%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 260.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.03% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 270.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 280.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| CHTR250620C00300000 | 2024-05-01 2:15PM EDT | 300.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 310.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 320.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 330.00 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 45.54% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| CHTR250620C00350000 | 2024-04-15 2:52PM EDT | 350.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| CHTR250620C00360000 | 2024-04-22 2:59PM EDT | 360.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 37 | 55 | 6.25% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 6.25% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 44.96% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 43.25% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CHTR250620C00450000 | 2024-04-29 12:29PM EDT | 450.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| CHTR250620C00480000 | 2024-03-28 10:42AM EDT | 480.00 | 9.30 | 2.15 | 7.80 | 0.00 | - | 5 | 5 | 44.86% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 56.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 41.60% |
| CHTR250620P00230000 | 2024-05-01 9:54AM EDT | 230.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 250.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 280.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 290.00 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 37.86% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 36.48% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 35.69% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 34.60% |
© 2024 Yahoo. Tutti i diritti riservati.