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
58.978,25 -1.157,67 (-1,93%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116C00140000 | 2024-04-09 3:45PM EDT | 140.00 | 150.75 | 131.00 | 139.70 | 0.00 | - | 2 | 1 | 63.37% |
| CHTR260116C00160000 | 2024-02-09 3:37PM EDT | 160.00 | 151.99 | 143.00 | 151.00 | 0.00 | - | - | 3 | 91.44% |
| CHTR260116C00170000 | 2024-04-15 1:28PM EDT | 170.00 | 121.00 | 111.00 | 118.00 | 0.00 | - | 9 | 46 | 59.21% |
| CHTR260116C00175000 | 2024-02-15 3:05PM EDT | 175.00 | 145.90 | 140.00 | 148.00 | 0.00 | - | 8 | 8 | 94.88% |
| CHTR260116C00180000 | 2024-04-24 9:36AM EDT | 180.00 | 116.20 | 104.00 | 111.00 | 0.00 | - | 12 | 30 | 57.48% |
| CHTR260116C00185000 | 2024-02-07 1:01PM EDT | 185.00 | 127.75 | 125.00 | 132.00 | 0.00 | - | 1 | 2 | 82.07% |
| CHTR260116C00200000 | 2024-04-26 9:49AM EDT | 200.00 | 92.40 | 90.00 | 98.00 | -6.10 | -6.19% | 10 | 127 | 54.21% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 210.00 | 100.90 | 84.00 | 92.00 | 0.00 | - | 2 | 2 | 53.12% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 220.00 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 66.93% |
| CHTR260116C00230000 | 2024-02-02 12:03PM EDT | 230.00 | 133.91 | 103.00 | 109.10 | 0.00 | - | 2 | 2 | 76.57% |
| CHTR260116C00240000 | 2024-02-06 12:21PM EDT | 240.00 | 100.00 | 87.00 | 95.00 | 0.00 | - | 1 | 3 | 66.47% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 250.00 | 71.00 | 62.00 | 70.00 | 0.00 | - | 15 | 13 | 52.16% |
| CHTR260116C00270000 | 2024-04-25 11:44AM EDT | 270.00 | 60.20 | 53.00 | 61.00 | 0.00 | - | 1 | 5 | 50.69% |
| CHTR260116C00280000 | 2024-04-23 2:09PM EDT | 280.00 | 52.00 | 51.50 | 57.00 | -12.55 | -19.44% | 10 | 46 | 50.13% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 290.00 | 55.00 | 47.40 | 49.90 | 0.00 | - | 1 | 117 | 47.10% |
| CHTR260116C00300000 | 2024-04-10 11:35AM EDT | 300.00 | 51.80 | 44.30 | 46.30 | 0.00 | - | 1 | 50 | 46.59% |
| CHTR260116C00310000 | 2024-03-11 10:11AM EDT | 310.00 | 64.30 | 47.40 | 51.80 | 0.00 | - | 4 | 2 | 51.12% |
| CHTR260116C00320000 | 2024-04-02 10:34AM EDT | 320.00 | 36.50 | 37.70 | 39.20 | -16.30 | -30.87% | 1 | 6 | 45.25% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 330.00 | 40.20 | 34.90 | 39.70 | 0.00 | - | 1 | 2 | 47.43% |
| CHTR260116C00340000 | 2024-02-07 10:47AM EDT | 340.00 | 42.17 | 44.80 | 49.70 | 0.00 | - | 1 | 3 | 54.82% |
| CHTR260116C00350000 | 2024-04-26 9:42AM EDT | 350.00 | 30.00 | 29.60 | 31.70 | -5.20 | -14.77% | 13 | 79 | 44.66% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 360.00 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 55.79% |
| CHTR260116C00370000 | 2024-03-25 3:52PM EDT | 370.00 | 42.45 | 28.80 | 31.70 | 0.00 | - | 6 | 6 | 47.62% |
| CHTR260116C00380000 | 2024-04-16 10:54AM EDT | 380.00 | 27.60 | 22.90 | 25.10 | 0.00 | - | 1 | 19 | 43.74% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 390.00 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 47.55% |
| CHTR260116C00400000 | 2024-04-26 2:52PM EDT | 400.00 | 20.20 | 19.30 | 22.50 | -5.00 | -19.84% | 27 | 37 | 44.11% |
| CHTR260116C00410000 | 2024-03-05 10:37AM EDT | 410.00 | 25.40 | 25.70 | 30.30 | 0.00 | - | 1 | 14 | 51.71% |
| CHTR260116C00420000 | 2024-04-03 12:17PM EDT | 420.00 | 23.80 | 16.50 | 17.70 | 0.00 | - | 4 | 1 | 42.20% |
| CHTR260116C00430000 | 2024-04-02 12:43PM EDT | 430.00 | 24.10 | 15.00 | 16.40 | 0.00 | - | 2 | 2 | 42.06% |
| CHTR260116C00440000 | 2024-04-26 9:30AM EDT | 440.00 | 11.15 | 13.90 | 15.20 | -19.50 | -63.62% | 4 | 1 | 41.93% |
| CHTR260116C00450000 | 2024-04-16 10:54AM EDT | 450.00 | 16.30 | 12.60 | 14.00 | 0.00 | - | 1 | 16 | 41.71% |
| CHTR260116C00460000 | 2024-02-09 12:16PM EDT | 460.00 | 16.00 | 17.70 | 21.20 | 0.00 | - | - | 6 | 49.44% |
| CHTR260116C00470000 | 2024-04-26 9:30AM EDT | 470.00 | 8.15 | 10.60 | 12.10 | -7.18 | -46.84% | 4 | 14 | 41.56% |
| CHTR260116C00490000 | 2024-04-05 10:01AM EDT | 490.00 | 13.00 | 9.10 | 10.20 | 0.00 | - | 4 | 6 | 41.12% |
| CHTR260116C00500000 | 2024-04-17 11:33AM EDT | 500.00 | 10.70 | 8.10 | 9.70 | 0.00 | - | 2 | 22 | 41.32% |
| CHTR260116C00510000 | 2024-04-26 3:27PM EDT | 510.00 | 8.30 | 7.60 | 8.70 | -8.32 | -50.06% | 1 | 56 | 40.85% |
| CHTR260116C00520000 | 2023-11-13 1:04PM EDT | 520.00 | 53.80 | 33.50 | 37.40 | 0.00 | - | - | 3 | 66.83% |
| CHTR260116C00530000 | 2023-11-13 1:22PM EDT | 530.00 | 50.30 | 31.50 | 35.80 | 0.00 | - | - | 4 | 66.21% |
| CHTR260116C00540000 | 2023-11-15 11:54AM EDT | 540.00 | 49.30 | 29.30 | 31.80 | 0.00 | - | - | 2 | 64.46% |
| CHTR260116C00550000 | 2024-03-11 10:42AM EDT | 550.00 | 11.00 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 44.47% |
| CHTR260116C00560000 | 2023-11-17 3:43PM EDT | 560.00 | 42.20 | 26.00 | 28.30 | 0.00 | - | 6 | 6 | 63.11% |
| CHTR260116C00570000 | 2023-11-10 11:12AM EDT | 570.00 | 39.40 | 22.30 | 25.10 | 0.00 | - | 1 | 1 | 60.80% |
| CHTR260116C00600000 | 2024-01-10 12:00PM EDT | 600.00 | 17.00 | 1.00 | 7.40 | 0.00 | - | - | 1 | 45.07% |
| CHTR260116C00640000 | 2023-12-07 12:05PM EDT | 640.00 | 15.50 | 10.00 | 18.00 | 0.00 | - | 1 | 1 | 55.70% |
| CHTR260116C00700000 | 2024-02-21 11:24AM EDT | 700.00 | 2.90 | 1.55 | 6.40 | 0.00 | - | - | 1 | 48.81% |
| CHTR260116C00740000 | 2024-03-13 10:15AM EDT | 740.00 | 3.32 | 2.15 | 2.90 | 0.00 | - | 4 | 112 | 43.51% |
| CHTR260116C00780000 | 2024-01-26 3:28PM EDT | 780.00 | 6.10 | 0.75 | 3.00 | 0.00 | - | 1 | 2 | 45.36% |
| CHTR260116C00800000 | 2024-04-26 9:30AM EDT | 800.00 | 1.50 | 0.45 | 2.20 | -0.20 | -11.76% | 1 | 79 | 43.81% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116P00135000 | 2024-04-10 1:07PM EDT | 135.00 | 7.40 | 6.90 | 7.80 | 0.00 | - | - | 2 | 45.18% |
| CHTR260116P00140000 | 2024-03-08 1:11PM EDT | 140.00 | 6.60 | 7.40 | 10.30 | 0.00 | - | 2 | 2 | 47.51% |
| CHTR260116P00145000 | 2024-04-15 3:13PM EDT | 145.00 | 9.60 | 8.70 | 9.70 | 0.00 | - | 1 | 7 | 44.39% |
| CHTR260116P00150000 | 2024-04-10 10:46AM EDT | 150.00 | 10.10 | 9.50 | 10.60 | 0.00 | - | 4 | 5 | 43.77% |
| CHTR260116P00155000 | 2024-04-09 11:44AM EDT | 155.00 | 10.50 | 10.30 | 11.80 | 0.00 | - | 2 | 3 | 43.54% |
| CHTR260116P00160000 | 2024-04-05 12:05PM EDT | 160.00 | 11.00 | 9.30 | 14.50 | 0.00 | - | 1 | 23 | 45.23% |
| CHTR260116P00165000 | 2024-04-03 11:35AM EDT | 165.00 | 11.00 | 12.30 | 13.80 | 0.00 | - | 5 | 10 | 42.24% |
| CHTR260116P00170000 | 2023-12-06 2:33PM EDT | 170.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 36.60% |
| CHTR260116P00180000 | 2023-10-30 2:49PM EDT | 180.00 | 8.20 | 6.10 | 11.50 | 0.00 | - | - | 1 | 33.63% |
| CHTR260116P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 14.54 | 14.60 | 19.40 | 0.00 | - | - | 10 | 38.83% |
| CHTR260116P00200000 | 2024-04-25 11:50AM EDT | 200.00 | 22.00 | 18.20 | 22.20 | 0.00 | - | 5 | 42 | 37.72% |
| CHTR260116P00210000 | 2024-04-11 2:15PM EDT | 210.00 | 24.80 | 23.00 | 25.60 | 0.00 | - | 1 | 4 | 36.94% |
| CHTR260116P00220000 | 2024-04-18 2:28PM EDT | 220.00 | 29.30 | 28.20 | 29.20 | 0.00 | - | 46 | 50 | 36.09% |
| CHTR260116P00230000 | 2024-04-05 11:37AM EDT | 230.00 | 31.50 | 32.00 | 33.00 | 0.00 | - | 2 | 3 | 35.18% |
| CHTR260116P00240000 | 2024-04-05 11:37AM EDT | 240.00 | 35.40 | 34.00 | 37.30 | 0.00 | - | 1 | 3 | 34.44% |
| CHTR260116P00250000 | 2024-03-06 1:07PM EDT | 250.00 | 34.99 | 38.50 | 44.00 | 0.00 | - | 3 | 3 | 35.32% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 260.00 | 48.16 | 45.40 | 46.90 | 0.00 | - | - | 5 | 33.02% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 270.00 | 47.30 | 49.00 | 51.90 | 0.00 | - | 6 | 47 | 32.11% |
| CHTR260116P00280000 | 2024-04-26 3:26PM EDT | 280.00 | 56.10 | 55.60 | 57.50 | +1.10 | +2.00% | 1 | 142 | 31.41% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 290.00 | 60.09 | 60.30 | 63.40 | 0.00 | - | 1 | 320 | 30.71% |
| CHTR260116P00300000 | 2024-04-18 2:31PM EDT | 300.00 | 69.05 | 66.40 | 70.30 | 0.00 | - | 6 | 198 | 30.52% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 310.00 | 73.17 | 72.80 | 76.60 | 0.00 | - | 1 | 26 | 29.64% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 320.00 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 22.13% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00340000 | 2024-04-10 2:38PM EDT | 340.00 | 94.69 | 95.00 | 100.20 | 0.00 | - | 10 | 63 | 29.47% |
| CHTR260116P00350000 | 2024-03-26 10:38AM EDT | 350.00 | 83.90 | 100.10 | 107.50 | 0.00 | - | 2 | 5 | 28.49% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 360.00 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 26.38% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 370.00 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 24.15% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 380.00 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHTR260116P00390000 | 2024-03-27 2:13PM EDT | 390.00 | 112.03 | 134.70 | 139.80 | 0.00 | - | 51 | 269 | 24.69% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 400.00 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
| CHTR260116P00410000 | 2023-11-30 1:12PM EDT | 410.00 | 60.63 | 62.40 | 67.80 | 0.00 | - | 200 | 105 | 0.00% |
| CHTR260116P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.81 | 77.10 | 82.50 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR260116P00430000 | 2024-01-02 12:58PM EDT | 430.00 | 77.00 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR260116P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 71.32 | 79.70 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 450.00 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00460000 | 2023-12-14 11:01AM EDT | 460.00 | 93.10 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 87.20 | 96.50 | 104.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00580000 | 2024-02-09 10:45AM EDT | 580.00 | 287.00 | 291.00 | 301.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.