Italia markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
593,28-6,63 (-1,11%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR201030C005800002020-10-21 1:30PM EDT580.0033.2520.8029.00+33.25--158.21%
CHTR201030C005900002020-10-23 12:19PM EDT590.0017.6515.1022.90+17.65-1057.21%
CHTR201030C005950002020-10-23 3:53PM EDT595.0015.0011.4019.50+15.00-4053.63%
CHTR201030C005975002020-10-23 10:03AM EDT597.5014.8010.0018.50+14.80-1153.44%
CHTR201030C006000002020-10-23 3:52PM EDT600.0011.008.6017.00-4.40-28.57%9452.22%
CHTR201030C006050002020-10-21 9:52AM EDT605.0019.008.0015.200.00-21054.88%
CHTR201030C006100002020-10-23 11:10AM EDT610.007.325.0013.00-9.68-56.94%2751.97%
CHTR201030C006125002020-10-23 11:25AM EDT612.507.224.3012.50-15.08-67.62%1252.65%
CHTR201030C006150002020-10-23 3:49PM EDT615.006.402.7011.50-8.60-57.33%151250.55%
CHTR201030C006175002020-10-22 3:04PM EDT617.507.562.1510.40+7.56--465.41%
CHTR201030C006200002020-10-23 10:39AM EDT620.005.091.5010.30-8.73-63.17%11250.92%
CHTR201030C006225002020-10-19 1:58PM EDT622.5016.491.1010.000.00-3351.86%
CHTR201030C006250002020-10-23 11:25AM EDT625.004.261.058.70-13.65-76.21%13551.27%
CHTR201030C006275002020-10-23 11:29AM EDT627.503.500.359.20-15.70-81.77%1453.05%
CHTR201030C006300002020-10-23 3:08PM EDT630.003.202.603.90-4.91-60.54%516251.10%
CHTR201030C006325002020-10-19 10:06AM EDT632.5017.400.558.600.00--356.43%
CHTR201030C006350002020-10-23 10:21AM EDT635.002.290.609.60-4.13-64.33%15161.00%
CHTR201030C006375002020-10-21 10:25AM EDT637.505.680.558.900.00-11161.31%
CHTR201030C006400002020-10-23 3:12PM EDT640.001.600.608.00-1.15-41.82%55461.23%
CHTR201030C006425002020-10-19 4:18PM EDT642.5016.860.409.300.00--265.98%
CHTR201030C006450002020-10-21 9:58AM EDT645.004.300.309.200.00-11367.47%
CHTR201030C006475002020-10-19 4:18PM EDT647.5020.400.159.100.00--268.79%
CHTR201030C006500002020-10-21 1:33PM EDT650.001.850.358.400.00-1969.40%
CHTR201030C006525002020-10-14 10:10AM EDT652.5019.000.558.600.00-1272.35%
CHTR201030C006550002020-10-22 12:28PM EDT655.001.710.158.700.00-103973.41%
CHTR201030C006600002020-10-22 12:28PM EDT660.001.430.252.800.00-112857.47%
CHTR201030C006650002020-10-21 2:20PM EDT665.000.810.055.300.00-112269.65%
CHTR201030C006700002020-10-21 2:20PM EDT670.000.620.405.200.00-1510773.80%
CHTR201030C006750002020-10-23 3:09PM EDT675.000.550.005.20-1.40-71.79%82975.53%
CHTR201030C006800002020-10-20 12:41PM EDT680.000.950.005.000.00-712077.87%
CHTR201030C006850002020-10-21 3:54PM EDT685.000.350.005.200.00-12681.71%
CHTR201030C006900002020-10-20 3:40PM EDT690.000.350.0010.000.00-77101.17%
CHTR201030C006950002020-10-14 1:16PM EDT695.002.700.009.200.00-237101.94%
CHTR201030C007000002020-10-16 1:26PM EDT700.001.350.009.100.00-24104.80%
CHTR201030C007100002020-09-23 12:18PM EDT710.002.250.009.200.00--22111.34%
CHTR201030C007200002020-10-01 12:46PM EDT720.001.400.009.100.00-22117.03%
CHTR201030C007400002020-10-19 4:18PM EDT740.001.00-8.300.00--2152.25%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR201030P003100002020-10-22 1:44PM EDT310.000.150.000.10+0.15--1174.22%
CHTR201030P005000002020-10-16 3:39PM EDT500.000.610.005.300.00-81097.30%
CHTR201030P005200002020-09-21 12:39PM EDT520.004.100.000.000.00-3425.00%
CHTR201030P005300002020-09-23 3:16PM EDT530.004.800.405.200.00-5972.19%
CHTR201030P005400002020-10-23 1:43PM EDT540.002.360.8510.00-1.54-39.49%1678.85%
CHTR201030P005450002020-10-22 2:39PM EDT545.003.420.707.700.00-2967.22%
CHTR201030P005500002020-10-23 1:43PM EDT550.002.891.158.30-0.10-3.34%11665.12%
CHTR201030P005550002020-10-14 2:06PM EDT555.001.700.409.100.00-1660.22%
CHTR201030P005600002020-10-22 1:44PM EDT560.004.412.009.900.00-2960.63%
CHTR201030P005700002020-10-23 11:26AM EDT570.007.484.1013.00+0.80+11.98%23359.94%
CHTR201030P005750002020-10-23 2:41PM EDT575.008.096.7013.90+0.74+10.07%3760.21%
CHTR201030P005800002020-10-23 10:30AM EDT580.0011.007.1015.50+2.32+26.73%43157.09%
CHTR201030P005850002020-10-22 3:04PM EDT585.0010.938.7017.500.00-33056.16%
CHTR201030P005900002020-10-23 3:58PM EDT590.0013.8010.1018.00+1.14+9.00%131551.68%
CHTR201030P005950002020-10-23 3:50PM EDT595.0016.1014.1020.70+2.42+17.69%241754.39%
CHTR201030P005975002020-10-23 9:51AM EDT597.5017.4014.9023.00+1.77+11.32%1755.03%
CHTR201030P006000002020-10-23 11:21AM EDT600.0019.0016.8024.40+0.71+3.88%1021655.82%
CHTR201030P006025002020-10-22 3:19PM EDT602.5018.7318.3026.000.00-4956.09%
CHTR201030P006050002020-10-23 2:52PM EDT605.0021.7719.1027.50+3.77+20.94%82454.82%
CHTR201030P006075002020-10-23 2:52PM EDT607.5022.9121.3028.90+4.75+26.16%71755.55%
CHTR201030P006100002020-10-23 1:15PM EDT610.0025.2922.6030.50+8.29+48.76%213754.90%
CHTR201030P006125002020-10-20 9:42AM EDT612.5013.9123.6032.00+13.91--353.31%
CHTR201030P006150002020-10-21 2:27PM EDT615.0022.0423.5033.200.00-1566.49%
CHTR201030P006175002020-10-22 3:29PM EDT617.5026.4725.9034.800.00-1566.07%
CHTR201030P006200002020-10-19 10:37AM EDT620.0013.1027.1036.700.00-205966.58%
CHTR201030P006225002020-10-20 11:08AM EDT622.5022.2329.0038.700.00-1167.33%
CHTR201030P006250002020-10-20 11:08AM EDT625.0023.9331.0040.300.00-71966.43%
CHTR201030P006300002020-10-20 10:15AM EDT630.0025.0235.0044.500.00-525768.10%
CHTR201030P006350002020-09-23 12:19PM EDT635.0030.6039.5049.000.00--370.63%
CHTR201030P006400002020-10-01 12:23PM EDT640.0026.1044.0053.400.00-2672.44%
CHTR201030P006500002020-10-19 4:18PM EDT650.0018.0053.2063.000.00--178.93%
CHTR201030P006525002020-10-19 4:18PM EDT652.5019.2155.7065.400.00--451.10%
CHTR201030P006550002020-10-19 4:18PM EDT655.0023.2058.0067.300.00--179.46%