CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR190719C002900002019-07-12 10:35AM EDT290.00123.000.000.000.00-8100.00%
CHTR190719C003250002019-06-20 2:21PM EDT325.0073.470.000.000.00--00.00%
CHTR190719C003300002019-06-14 2:06PM EDT330.0063.5081.1085.500.00-11182.62%
CHTR190719C003400002019-06-25 9:48AM EDT340.0050.000.000.000.00-100.00%
CHTR190719C003600002019-07-10 11:22AM EDT360.0044.050.000.000.00-400.00%
CHTR190719C003650002019-06-27 3:42PM EDT365.0028.910.000.000.00-200.00%
CHTR190719C003700002019-07-09 3:29PM EDT370.0031.250.000.000.00-500.00%
CHTR190719C003750002019-07-17 1:20PM EDT375.0039.700.000.000.00-100.00%
CHTR190719C003800002019-06-28 2:18PM EDT380.0020.200.000.000.00-500.00%
CHTR190719C003850002019-07-11 9:38AM EDT385.0026.000.000.000.00-100.00%
CHTR190719C003875002019-06-27 10:57AM EDT387.509.400.000.000.00-1000.00%
CHTR190719C003900002019-07-17 2:40PM EDT390.0023.650.000.000.00-6300.00%
CHTR190719C003925002019-07-15 9:53AM EDT392.5022.500.000.000.00-100.00%
CHTR190719C003950002019-07-05 2:28PM EDT395.0010.000.000.000.00-100.00%
CHTR190719C003975002019-07-11 10:35AM EDT397.5012.000.000.000.00-300.00%
CHTR190719C004000002019-07-16 12:55PM EDT400.0014.230.000.000.00-10200.00%
CHTR190719C004025002019-07-10 9:48AM EDT402.506.100.000.000.00-200.00%
CHTR190719C004050002019-07-16 3:25PM EDT405.0010.450.000.000.00-400.00%
CHTR190719C004075002019-07-12 1:25PM EDT407.508.000.000.000.00-1200.00%
CHTR190719C004100002019-07-17 2:14PM EDT410.004.500.000.000.00-600.00%
CHTR190719C004125002019-07-16 2:31PM EDT412.503.800.000.000.00-400.00%
CHTR190719C004150002019-07-17 9:49AM EDT415.002.150.000.000.00-800.39%
CHTR190719C004200002019-07-17 3:36PM EDT420.000.300.000.000.00-303.13%
CHTR190719C004250002019-07-17 10:53AM EDT425.000.030.000.000.00-206.25%
CHTR190719C004300002019-07-12 3:29PM EDT430.000.250.000.000.00-3012.50%
CHTR190719C004400002019-06-26 9:34AM EDT440.000.250.000.000.00--012.50%
CHTR190719C004600002019-06-26 9:34AM EDT460.000.200.000.000.00--025.00%
CHTR190719C004750002019-06-26 9:34AM EDT475.000.200.000.000.00--050.00%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR190719P002800002019-06-28 9:33AM EDT280.000.200.000.000.00--050.00%
CHTR190719P002850002019-06-28 9:33AM EDT285.000.200.000.000.00--050.00%
CHTR190719P002900002019-06-28 9:33AM EDT290.000.200.000.000.00--050.00%
CHTR190719P002950002019-06-28 9:33AM EDT295.000.250.000.000.00--050.00%
CHTR190719P003050002019-06-28 9:32AM EDT305.000.250.000.000.00--050.00%
CHTR190719P003100002019-05-20 1:39PM EDT310.001.100.000.500.00--1180.47%
CHTR190719P003150002019-06-28 9:32AM EDT315.000.450.000.000.00-5050.00%
CHTR190719P003200002019-06-03 3:12PM EDT320.001.190.000.950.00-512179.79%
CHTR190719P003300002019-06-04 1:52PM EDT330.001.080.000.450.00--1143.75%
CHTR190719P003350002019-07-05 3:14PM EDT335.000.200.000.000.00-1050.00%
CHTR190719P003400002019-06-14 10:41AM EDT340.000.800.000.150.00-11110.16%
CHTR190719P003450002019-06-12 10:57AM EDT345.001.080.050.150.00-112106.64%
CHTR190719P003500002019-06-24 2:04PM EDT350.000.850.000.000.00-4050.00%
CHTR190719P003550002019-06-06 1:56PM EDT355.002.380.101.050.00-1165120.75%
CHTR190719P003600002019-07-01 2:00PM EDT360.000.450.000.000.00-1050.00%
CHTR190719P003650002019-07-10 9:55AM EDT365.000.280.000.000.00-2025.00%
CHTR190719P003700002019-07-08 10:54AM EDT370.000.550.000.000.00-1025.00%
CHTR190719P003750002019-07-16 10:39AM EDT375.000.100.000.000.00-1025.00%
CHTR190719P003775002019-07-10 9:55AM EDT377.500.440.000.000.00-1025.00%
CHTR190719P003800002019-07-08 12:26PM EDT380.000.650.000.000.00-11025.00%
CHTR190719P003825002019-07-11 9:49AM EDT382.500.310.000.000.00-3025.00%
CHTR190719P003850002019-07-11 2:42PM EDT385.000.220.000.000.00-22025.00%
CHTR190719P003875002019-07-10 9:43AM EDT387.500.750.000.000.00-2025.00%
CHTR190719P003900002019-07-17 2:40PM EDT390.000.110.000.000.00-61025.00%
CHTR190719P003925002019-07-11 9:49AM EDT392.500.660.000.000.00-3012.50%
CHTR190719P003950002019-07-15 2:28PM EDT395.000.200.000.000.00-26012.50%
CHTR190719P003975002019-07-15 3:31PM EDT397.500.250.000.000.00-1012.50%
CHTR190719P004000002019-07-15 3:31PM EDT400.000.280.000.000.00-26012.50%
CHTR190719P004025002019-07-12 10:33AM EDT402.500.850.000.000.00-8012.50%
CHTR190719P004050002019-07-16 3:54PM EDT405.000.400.000.000.00-106.25%
CHTR190719P004075002019-07-16 3:04PM EDT407.500.700.000.000.00-3306.25%
CHTR190719P004100002019-07-17 11:05AM EDT410.000.800.000.000.00-103.13%
CHTR190719P004125002019-07-16 3:08PM EDT412.501.700.000.000.00-1201.56%
CHTR190719P004150002019-07-16 10:33AM EDT415.002.500.000.000.00-100.00%
CHTR190719P004250002019-07-01 9:31AM EDT425.0026.000.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità