CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR190920C001900002019-06-10 12:05AM EDT190.00146.10207.80212.000.00-10100.00%
CHTR190920C002500002019-07-26 9:30AM EDT250.00132.50156.80161.100.00--100.00%
CHTR190920C002700002019-06-10 12:05AM EDT270.0041.50129.10133.600.00-220.00%
CHTR190920C002900002019-07-29 9:32AM EDT290.00108.00117.10121.100.00--220.00%
CHTR190920C003000002019-06-10 9:30AM EDT300.0099.30101.40105.500.00-10110.00%
CHTR190920C003100002019-09-09 12:15PM EDT310.00109.50113.00117.800.00-22289.11%
CHTR190920C003200002019-08-26 10:59AM EDT320.0075.00103.00107.800.00-11265.58%
CHTR190920C003250002019-06-07 11:00AM EDT325.0056.2077.9081.000.00--20.00%
CHTR190920C003300002019-09-18 3:44PM EDT330.0095.4593.1097.80+11.75+14.04%24124.22%
CHTR190920C003350002019-09-09 10:27AM EDT335.0087.9088.0092.800.00-11231.10%
CHTR190920C003400002019-09-10 11:37AM EDT340.0081.7083.0087.800.00-13219.82%
CHTR190920C003450002019-09-17 12:24PM EDT345.0079.0678.3082.500.00-10111201.76%
CHTR190920C003500002019-07-10 1:43PM EDT350.0061.0032.4035.500.00-5920.00%
CHTR190920C003550002019-09-17 12:24PM EDT355.0069.1068.0072.800.00-1032186.43%
CHTR190920C003600002019-09-09 12:36PM EDT360.0058.7763.2067.200.00-340102162.74%
CHTR190920C003650002019-06-07 11:00AM EDT365.0034.2042.3045.200.00-20810.00%
CHTR190920C003700002019-08-14 10:32AM EDT370.0013.9053.4058.000.00-10096.97%
CHTR190920C003750002019-08-29 9:42AM EDT375.0031.0048.0052.700.00-134140.72%
CHTR190920C003800002019-09-12 3:03PM EDT380.0045.9044.7046.900.00-22,03385.55%
CHTR190920C003850002019-09-06 12:31PM EDT385.0041.3938.3041.900.00-1207105.01%
CHTR190920C003875002019-08-23 3:06PM EDT387.5010.6035.5040.100.00--2111.82%
CHTR190920C003900002019-09-16 1:47PM EDT390.0029.8333.4036.700.00-112491.11%
CHTR190920C003925002019-09-09 10:32AM EDT392.5030.8130.5035.200.00-126102.30%
CHTR190920C003950002019-09-11 11:32AM EDT395.0030.0328.8031.700.00-114681.05%
CHTR190920C003975002019-09-05 9:30AM EDT397.5029.2025.6030.200.00-21991.09%
CHTR190920C004000002019-09-12 9:47AM EDT400.0026.2023.6026.400.00-248565.72%
CHTR190920C004025002019-08-29 2:43PM EDT402.5012.3020.6025.200.00-32579.66%
CHTR190920C004050002019-09-05 10:05AM EDT405.0022.6018.4021.700.00-879760.50%
CHTR190920C004075002019-09-03 2:06PM EDT407.5010.3015.7020.400.00-142570.26%
CHTR190920C004100002019-09-18 2:33PM EDT410.0013.0013.6017.20+2.00+18.18%116456.13%
CHTR190920C004150002019-09-18 2:46PM EDT415.008.799.4012.00-5.78-39.67%11297242.04%
CHTR190920C004200002019-09-18 2:46PM EDT420.004.866.006.90-0.34-6.54%110528.44%
CHTR190920C004250002019-09-18 3:57PM EDT425.002.852.703.20-0.13-4.36%1367123.78%
CHTR190920C004300002019-09-18 3:45PM EDT430.000.800.451.10-0.24-23.08%626622.32%
CHTR190920C004350002019-09-18 3:26PM EDT435.000.140.000.90-0.13-48.15%68131.37%
CHTR190920C004400002019-09-13 11:41AM EDT440.000.200.000.600.00-55836.57%
CHTR190920C004450002019-09-13 11:41AM EDT445.000.110.000.800.00-211148.76%
CHTR190920C004500002019-06-28 2:39PM EDT450.002.100.100.600.00-3053.27%
CHTR190920C004550002019-07-31 9:44AM EDT455.000.050.000.250.00-4751.07%
CHTR190920C004600002019-08-30 3:14PM EDT460.000.100.000.200.00-202055.47%
CHTR190920C004650002019-06-05 1:58PM EDT465.001.400.801.200.00-3585.11%
CHTR190920C004700002019-06-04 12:34PM EDT470.001.450.301.450.00--389.84%
CHTR190920C004750002019-06-04 2:20PM EDT475.001.100.301.100.00--292.53%
CHTR190920C004800002019-08-06 11:24AM EDT480.000.130.000.200.00-30072.27%
CHTR190920C004850002019-07-10 10:04AM EDT485.000.450.004.800.00--1141.55%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR190920P001900002019-07-26 9:33AM EDT190.000.200.000.000.00-52150.00%
CHTR190920P001950002019-06-07 11:45AM EDT195.000.700.252.200.00-1021550.20%
CHTR190920P002000002019-06-17 9:33AM EDT200.000.250.000.000.00-10050.00%
CHTR190920P002050002019-06-28 9:32AM EDT205.000.250.000.150.00-100360.94%
CHTR190920P002100002019-06-28 9:32AM EDT210.000.300.000.150.00-100350.00%
CHTR190920P002150002019-06-28 9:32AM EDT215.000.350.000.150.00-100339.06%
CHTR190920P002200002019-06-28 9:32AM EDT220.000.400.000.150.00-100328.13%
CHTR190920P002250002019-06-28 9:32AM EDT225.000.450.000.150.00-100317.97%
CHTR190920P002300002019-06-17 9:33AM EDT230.000.500.000.000.00-40100.00%
CHTR190920P002350002019-06-07 11:00AM EDT235.001.370.001.200.00-135384.38%
CHTR190920P002400002019-06-07 11:00AM EDT240.000.720.000.800.00-1031351.17%
CHTR190920P002450002019-06-07 11:00AM EDT245.002.550.001.650.00-1017378.32%
CHTR190920P002500002019-06-07 11:00AM EDT250.001.000.001.050.00-176341.41%
CHTR190920P002550002019-06-13 2:38PM EDT255.000.740.000.450.00-11294.14%
CHTR190920P002600002019-06-07 11:00AM EDT260.001.250.101.350.00-316335.16%
CHTR190920P002650002019-06-07 11:00AM EDT265.004.100.001.550.00-119123327.15%
CHTR190920P002700002019-07-05 2:46PM EDT270.000.750.000.700.00-19280.27%
CHTR190920P002750002019-08-19 1:25PM EDT275.000.050.000.050.00-1100201.56%
CHTR190920P002800002019-08-19 1:25PM EDT280.000.050.000.200.00-113222.27%
CHTR190920P002850002019-06-07 11:15AM EDT285.002.100.002.200.00-1078300.59%
CHTR190920P002900002019-06-07 11:15AM EDT290.002.200.002.350.00-1075292.97%
CHTR190920P002950002019-07-09 10:25AM EDT295.001.000.101.150.00-20127252.54%
CHTR190920P003000002019-09-12 11:55AM EDT300.000.050.000.200.00-120188.67%
CHTR190920P003050002019-07-03 12:51PM EDT305.000.750.001.450.00-239238.28%
CHTR190920P003100002019-08-23 12:18PM EDT310.000.300.000.200.00-6109172.66%
CHTR190920P003150002019-06-19 12:47PM EDT315.001.900.001.750.00-1107225.78%
CHTR190920P003200002019-08-29 11:54AM EDT320.000.120.000.200.00-132157.03%
CHTR190920P003250002019-06-27 10:55AM EDT325.003.300.551.150.00-20204.69%
CHTR190920P003300002019-08-28 1:36PM EDT330.000.410.000.200.00-150141.80%
CHTR190920P003350002019-08-27 10:10AM EDT335.000.430.000.200.00-5601,147134.18%
CHTR190920P003400002019-09-12 10:58AM EDT340.000.100.002.050.00-20133182.13%
CHTR190920P003450002019-09-09 12:30PM EDT345.000.250.000.200.00-10787119.34%
CHTR190920P003500002019-09-13 11:50AM EDT350.000.100.000.200.00-2118112.11%
CHTR190920P003550002019-09-13 12:13PM EDT355.000.050.000.200.00-189104.69%
CHTR190920P003600002019-09-13 12:13PM EDT360.000.050.001.850.00-22,094140.23%
CHTR190920P003650002019-09-13 12:08PM EDT365.000.100.000.200.00-222090.43%
CHTR190920P003700002019-09-13 2:32PM EDT370.000.100.000.200.00-220583.40%
CHTR190920P003725002019-08-23 3:35PM EDT372.500.700.000.200.00-3979.88%
CHTR190920P003750002019-09-11 12:37PM EDT375.000.200.000.200.00-526076.37%
CHTR190920P003775002019-08-23 10:12AM EDT377.503.700.000.200.00-134372.85%
CHTR190920P003800002019-09-12 3:49PM EDT380.000.150.000.200.00-2026869.34%
CHTR190920P003825002019-08-28 2:29PM EDT382.502.950.100.250.00-11171.39%
CHTR190920P003850002019-09-09 2:55PM EDT385.000.450.000.300.00-110066.02%
CHTR190920P003875002019-09-13 1:32PM EDT387.500.160.000.400.00-3565.33%
CHTR190920P003900002019-09-09 1:06PM EDT390.000.650.000.500.00-115063.87%
CHTR190920P003925002019-08-29 11:24AM EDT392.503.500.100.650.00-23864.75%
CHTR190920P003950002019-09-11 1:29PM EDT395.000.400.050.450.00-1221056.06%
CHTR190920P003975002019-09-10 11:59AM EDT397.500.700.000.850.00-42057.91%
CHTR190920P004000002019-09-13 10:57AM EDT400.000.500.000.950.00-631654.93%
CHTR190920P004025002019-09-09 10:32AM EDT402.501.300.001.050.00-1551.76%
CHTR190920P004050002019-09-12 12:56PM EDT405.000.400.002.400.00-6711559.30%
CHTR190920P004075002019-09-18 9:38AM EDT407.501.210.050.60+0.65+116.07%1744.19%
CHTR190920P004100002019-09-18 3:26PM EDT410.000.290.100.35-0.23-44.23%625534.42%
CHTR190920P004150002019-09-18 3:26PM EDT415.000.590.300.70-0.36-37.89%713231.18%
CHTR190920P004200002019-09-18 9:39AM EDT420.003.100.901.40+1.30+72.22%518927.67%
CHTR190920P004250002019-09-16 12:04PM EDT425.006.802.153.000.00-113425.54%
CHTR190920P004300002019-09-16 11:50AM EDT430.009.904.407.300.00-15436.87%
CHTR190920P004350002019-09-13 9:33AM EDT435.0011.007.6012.000.00-1207047.55%
CHTR190920P004400002019-07-26 9:30AM EDT440.0051.5028.9032.200.00-10176.32%
CHTR190920P004450002019-07-15 12:01AM EDT445.0040.2063.1067.800.00--0430.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità