Italia markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
598,74+8,26 (+1,40%)
Alla chiusura: 4:00PM EDT

598,74 0,00 (0,00%)
Dopo ore: 4:31PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR200814C005100002020-07-17 2:23PM EDT510.0061.9085.7090.600.00-20119.92%
CHTR200814C005250002020-07-06 11:26AM EDT525.0020.7071.7075.800.00--2105.25%
CHTR200814C005300002020-07-20 12:10PM EDT530.0044.9366.0070.800.00-1299.39%
CHTR200814C005350002020-07-31 9:43AM EDT535.0046.6061.0065.800.00-1493.53%
CHTR200814C005400002020-08-05 3:44PM EDT540.0059.6056.1060.900.00-1988.79%
CHTR200814C005450002020-07-31 9:41AM EDT545.0037.8051.3056.100.00-1384.92%
CHTR200814C005500002020-07-16 11:23AM EDT550.0019.7046.3051.100.00-2478.86%
CHTR200814C005550002020-07-29 9:34AM EDT555.0022.0041.0045.800.00-2969.89%
CHTR200814C005600002020-08-04 2:01PM EDT560.0041.2635.8040.600.00-1861.96%
CHTR200814C005650002020-08-07 12:04PM EDT565.0041.2831.0035.800.00-3857.78%
CHTR200814C005700002020-08-04 10:51AM EDT570.0030.0026.1030.900.00-1552.39%
CHTR200814C005750002020-08-07 2:02PM EDT575.0026.0021.1025.900.00-1646.02%
CHTR200814C005800002020-08-03 12:32PM EDT580.0014.1016.7021.500.00-61043.48%
CHTR200814C005850002020-08-06 1:56PM EDT585.0015.6611.7016.600.00-3936.91%
CHTR200814C005900002020-08-06 1:17PM EDT590.0011.307.9012.800.00-81935.58%
CHTR200814C005950002020-08-11 3:41PM EDT595.003.304.308.700.00-92230.87%
CHTR200814C006000002020-08-12 2:35PM EDT600.002.952.655.90+0.85+40.48%123030.03%
CHTR200814C006050002020-08-12 2:20PM EDT605.001.450.154.90-3.65-71.57%81035.02%
CHTR200814C006100002020-08-12 3:27PM EDT610.000.800.251.95-0.85-51.52%383727.28%
CHTR200814C006150002020-08-12 2:06PM EDT615.000.550.003.90-0.10-15.38%146545.54%
CHTR200814C006200002020-08-12 11:08AM EDT620.000.530.000.60+0.23+76.67%152728.00%
CHTR200814C006250002020-08-12 11:08AM EDT625.000.330.004.90+0.23+230.00%151164.97%
CHTR200814C006300002020-08-12 1:59PM EDT630.000.250.050.50+0.15+150.00%55135.82%
CHTR200814C006350002020-08-07 10:31AM EDT635.000.900.000.500.00-303040.09%
CHTR200814C006400002020-08-10 2:05PM EDT640.000.050.004.900.00-101065.81%
CHTR200814C006450002020-08-07 10:30AM EDT645.000.320.000.250.00-2242.68%
CHTR200814C006700002020-08-07 3:55PM EDT670.000.350.000.050.00-5548.83%
Opzioni Putper14 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR200814P004300002020-08-07 1:23PM EDT430.000.250.005.000.00-11229.59%
CHTR200814P004600002020-07-14 1:31PM EDT460.002.900.005.000.00-66190.60%
CHTR200814P004650002020-07-10 1:45PM EDT465.003.400.004.300.00-11178.27%
CHTR200814P004700002020-07-14 3:26PM EDT470.003.800.005.000.00-44177.98%
CHTR200814P004750002020-07-14 3:27PM EDT475.004.300.005.000.00-44171.73%
CHTR200814P004900002020-07-24 3:32PM EDT490.002.200.005.000.00--3153.15%
CHTR200814P004950002020-07-31 11:12AM EDT495.001.400.005.000.00-121147.02%
CHTR200814P005000002020-07-29 12:06PM EDT500.002.350.005.000.00-26140.92%
CHTR200814P005050002020-08-06 2:11PM EDT505.000.120.005.000.00-114134.84%
CHTR200814P005100002020-07-28 2:45PM EDT510.002.600.005.000.00-618128.76%
CHTR200814P005150002020-07-29 12:06PM EDT515.003.700.005.000.00-214122.71%
CHTR200814P005200002020-07-29 10:34AM EDT520.004.100.003.000.00-1146103.13%
CHTR200814P005250002020-08-07 3:29PM EDT525.000.260.000.050.00-61852.73%
CHTR200814P005300002020-08-07 10:02AM EDT530.000.430.005.000.00-122104.57%
CHTR200814P005350002020-07-29 1:05PM EDT535.006.400.005.000.00-1498.51%
CHTR200814P005400002020-07-24 1:24PM EDT540.009.800.005.000.00-2992.43%
CHTR200814P005450002020-07-31 12:00PM EDT545.002.150.005.000.00-2286.34%
CHTR200814P005500002020-07-28 1:20PM EDT550.009.600.005.000.00-2580.21%
CHTR200814P005550002020-07-16 3:51PM EDT555.0019.500.005.000.00--374.05%
CHTR200814P005600002020-08-06 3:20PM EDT560.000.650.000.850.00-31250.51%
CHTR200814P005650002020-08-11 11:04AM EDT565.000.460.001.700.00-111754.49%
CHTR200814P005700002020-08-11 2:32PM EDT570.000.920.000.700.00-164038.09%
CHTR200814P005750002020-08-10 12:43PM EDT575.000.500.051.15-1.05-67.74%53137.57%
CHTR200814P005800002020-08-12 2:17PM EDT580.001.070.051.40-1.23-53.48%12933.80%
CHTR200814P005850002020-08-12 10:46AM EDT585.000.550.501.55-2.45-81.67%183828.57%
CHTR200814P005900002020-08-12 3:48PM EDT590.002.050.554.50-1.85-47.44%25137.84%
CHTR200814P005950002020-08-12 3:37PM EDT595.003.200.703.70-2.20-40.74%84224.85%
CHTR200814P006000002020-08-11 3:04PM EDT600.009.303.906.300.00-83826.05%
CHTR200814P006100002020-08-07 10:20AM EDT610.007.6010.3015.200.00-3338.42%
CHTR200814P006150002020-08-07 11:34AM EDT615.0011.3014.7019.600.00-6442.35%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità