CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR191220C002300002019-11-18 12:05AM EST230.00242.600.000.000.00--00.00%
CHTR191220C002850002019-11-04 12:12AM EST285.00184.00181.90185.400.00-10100.00%
CHTR191220C003100002019-11-04 12:12AM EST310.00159.10157.50160.000.00-10100.00%
CHTR191220C003250002019-06-07 10:00AM EST325.0064.7083.4086.200.00--110.00%
CHTR191220C003300002019-10-17 2:55PM EST330.00113.42143.70148.300.00-130160.35%
CHTR191220C003350002019-10-28 10:03AM EST335.00135.50133.20137.700.00--10.00%
CHTR191220C003400002019-10-29 10:22AM EST340.00128.50128.20132.900.00-110.00%
CHTR191220C003450002019-07-16 2:11PM EST345.0078.3248.3050.900.00-100.00%
CHTR191220C003500002019-06-17 9:38AM EST350.0060.9371.6075.200.00-3140.00%
CHTR191220C003600002019-10-07 8:35AM EST360.0070.500.000.000.00-100.00%
CHTR191220C003650002019-06-07 10:00AM EST365.0038.3050.3053.000.00--50.00%
CHTR191220C003700002019-09-04 8:34AM EST370.0055.0556.5061.000.00-41000.00%
CHTR191220C003750002019-12-12 12:39PM EST375.0092.110.000.000.00-1000.00%
CHTR191220C003800002019-10-17 1:12PM EST380.0067.8594.3098.300.00-10112.60%
CHTR191220C003850002019-12-12 12:39PM EST385.0082.160.000.000.00-1000.00%
CHTR191220C003900002019-10-01 8:51AM EST390.0075.2084.3088.700.00-1125105.49%
CHTR191220C003950002019-09-16 2:23PM EST395.0039.6051.4052.300.00-11060.00%
CHTR191220C004000002019-09-26 9:43AM EST400.0027.2563.2067.000.00-100.00%
CHTR191220C004050002019-10-15 2:40PM EST405.0038.3069.6073.600.00-2090.53%
CHTR191220C004100002019-11-01 12:23PM EST410.0068.4556.4060.100.00-11320.00%
CHTR191220C004150002019-11-07 2:40PM EST415.0053.6851.2054.500.00-3280.00%
CHTR191220C004200002019-11-14 11:29AM EST420.0060.1453.1057.800.00-15950.68%
CHTR191220C004250002019-11-07 9:59AM EST425.0045.2041.9044.900.00-15720.00%
CHTR191220C004300002019-12-06 9:58AM EST430.0041.010.000.000.00-100.00%
CHTR191220C004350002019-12-04 3:44PM EST435.0035.830.000.000.00-100.00%
CHTR191220C004400002019-12-04 3:44PM EST440.0024.810.000.000.00-500.00%
CHTR191220C004450002019-12-04 10:44AM EST445.0022.400.000.000.00-900.00%
CHTR191220C004500002019-12-05 10:22AM EST450.0018.910.000.000.00-100.00%
CHTR191220C004550002019-12-06 12:51PM EST455.0018.600.000.000.00-100.00%
CHTR191220C004600002019-12-06 12:51PM EST460.0014.550.000.000.00-100.00%
CHTR191220C004625002019-12-11 2:43PM EST462.508.000.000.000.00-800.00%
CHTR191220C004650002019-12-13 3:35PM EST465.0012.690.000.000.00-300.00%
CHTR191220C004675002019-12-13 10:33AM EST467.5011.000.000.000.00-1100.00%
CHTR191220C004700002019-12-13 3:57PM EST470.007.700.000.000.00-2600.00%
CHTR191220C004725002019-12-13 3:57PM EST472.505.850.000.000.00-100.00%
CHTR191220C004750002019-12-13 3:57PM EST475.004.350.000.000.00-500.00%
CHTR191220C004775002019-12-13 3:54PM EST477.502.900.000.000.00-1000.78%
CHTR191220C004800002019-12-13 1:44PM EST480.002.150.000.000.00-4401.56%
CHTR191220C004825002019-12-13 3:37PM EST482.501.800.000.000.00-2003.13%
CHTR191220C004850002019-12-13 3:54PM EST485.000.650.000.000.00-3503.13%
CHTR191220C004875002019-12-13 10:38AM EST487.501.050.000.000.00-2206.25%
CHTR191220C004900002019-12-13 3:35PM EST490.000.250.000.000.00-3806.25%
CHTR191220C004925002019-12-06 12:35PM EST492.500.300.000.000.00-1306.25%
CHTR191220C004950002019-12-06 10:25AM EST495.000.150.000.000.00-106.25%
CHTR191220C004975002019-12-06 12:17PM EST497.500.250.000.000.00-1406.25%
CHTR191220C005000002019-12-13 3:49PM EST500.000.070.000.000.00-10012.50%
CHTR191220C005050002019-11-22 10:49AM EST505.000.690.000.000.00-5012.50%
CHTR191220C005100002019-12-02 11:51AM EST510.000.210.000.000.00-2012.50%
CHTR191220C005150002019-12-13 3:49PM EST515.000.120.000.000.00-5012.50%
CHTR191220C005200002019-12-02 11:51AM EST520.000.050.000.000.00-2012.50%
CHTR191220C005300002019-12-02 12:27PM EST530.000.100.000.000.00--025.00%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR191220P002300002019-09-24 2:09PM EST230.000.150.000.200.00-40231.25%
CHTR191220P002400002019-07-10 11:23AM EST240.000.850.355.000.00-45349.56%
CHTR191220P002600002019-10-29 8:52AM EST260.000.050.000.150.00-552189.06%
CHTR191220P002650002019-10-24 9:46AM EST265.000.250.000.150.00-1817183.59%
CHTR191220P002700002019-11-06 9:59AM EST270.000.050.000.150.00-4120178.13%
CHTR191220P002750002019-10-24 9:46AM EST275.000.200.000.150.00-1525172.66%
CHTR191220P002800002019-07-29 10:53AM EST280.001.600.301.800.00-12235.55%
CHTR191220P002900002019-06-04 1:38PM EST290.004.802.103.500.00--1267.09%
CHTR191220P002950002019-09-04 9:44AM EST295.001.200.252.050.00-217218.46%
CHTR191220P003000002019-10-30 9:18AM EST300.000.100.000.200.00-1010151.56%
CHTR191220P003050002019-10-21 11:54AM EST305.000.380.000.200.00-11146.48%
CHTR191220P003100002019-11-18 1:47PM EST310.000.100.000.000.00-1050.00%
CHTR191220P003150002019-11-18 1:44PM EST315.000.050.000.000.00-2050.00%
CHTR191220P003200002019-07-29 12:45PM EST320.004.092.402.750.00-41217.87%
CHTR191220P003250002019-09-24 10:56AM EST325.001.930.000.850.00-10152.93%
CHTR191220P003300002019-10-24 9:48AM EST330.000.810.000.200.00-1011122.66%
CHTR191220P003350002019-10-16 12:33PM EST335.001.120.000.200.00-20117.97%
CHTR191220P003400002019-10-28 2:59PM EST340.000.400.000.150.00-36109.96%
CHTR191220P003450002019-10-02 11:18AM EST345.004.300.000.500.00-1105122.07%
CHTR191220P003500002019-10-31 12:00PM EST350.000.360.000.150.00-1090101.17%
CHTR191220P003550002019-09-06 9:52AM EST355.003.901.604.200.00-2626174.83%
CHTR191220P003600002019-11-18 3:43PM EST360.000.160.000.000.00-1050.00%
CHTR191220P003650002019-11-29 10:12AM EST365.000.100.000.000.00-4050.00%
CHTR191220P003700002019-11-07 11:00AM EST370.000.500.000.150.00-116584.38%
CHTR191220P003750002019-11-06 9:37AM EST375.000.660.000.150.00-315480.47%
CHTR191220P003800002019-10-21 11:16AM EST380.002.950.000.600.00-330291.36%
CHTR191220P003850002019-10-24 11:39AM EST385.004.200.050.700.00-466989.75%
CHTR191220P003900002019-12-04 10:48AM EST390.000.300.000.000.00-1025.00%
CHTR191220P003950002019-12-13 10:47AM EST395.000.050.050.000.00-2057.03%
CHTR191220P004000002019-11-29 9:37AM EST400.000.240.000.000.00-5025.00%
CHTR191220P004050002019-12-11 10:42AM EST405.000.150.000.000.00-10025.00%
CHTR191220P004100002019-11-06 10:15AM EST410.001.650.000.300.00-5757.62%
CHTR191220P004150002019-12-10 3:56PM EST415.000.300.000.000.00-1025.00%
CHTR191220P004200002019-11-25 10:31AM EST420.000.050.050.000.00-3025.00%
CHTR191220P004250002019-11-22 2:02PM EST425.001.200.000.000.00-7025.00%
CHTR191220P004300002019-12-05 3:43PM EST430.000.170.000.000.00-1012.50%
CHTR191220P004350002019-12-13 9:52AM EST435.000.240.000.000.00-1012.50%
CHTR191220P004400002019-12-12 11:20AM EST440.000.580.000.000.00-5012.50%
CHTR191220P004450002019-12-13 9:53AM EST445.000.220.000.000.00-11012.50%
CHTR191220P004500002019-12-13 11:28AM EST450.000.450.000.000.00-16012.50%
CHTR191220P004550002019-12-13 3:45PM EST455.000.430.000.000.00-1006.25%
CHTR191220P004575002019-12-13 9:37AM EST457.501.000.000.000.00-506.25%
CHTR191220P004600002019-12-13 3:50PM EST460.000.780.000.000.00-1106.25%
CHTR191220P004625002019-12-13 3:21PM EST462.500.820.000.000.00-1106.25%
CHTR191220P004650002019-12-13 3:50PM EST465.001.330.000.000.00-3803.13%
CHTR191220P004675002019-12-13 2:59PM EST467.501.350.000.000.00-1103.13%
CHTR191220P004700002019-12-13 1:44PM EST470.002.420.000.000.00-1203.13%
CHTR191220P004725002019-12-13 1:49PM EST472.503.140.000.000.00-601.56%
CHTR191220P004750002019-12-13 1:49PM EST475.004.070.000.000.00-3000.20%
CHTR191220P004775002019-12-10 11:14AM EST477.5013.570.000.000.00-100.00%
CHTR191220P004800002019-12-10 9:44AM EST480.0012.890.000.000.00-400.00%
CHTR191220P004850002019-12-05 9:44AM EST485.0021.200.000.000.00--00.00%
CHTR191220P004900002019-12-06 9:30AM EST490.0022.000.000.000.00-700.00%
CHTR191220P004925002019-12-06 9:30AM EST492.5024.400.000.000.00-100.00%
CHTR191220P005000002019-12-04 11:09AM EST500.0036.000.000.000.00-200.00%
CHTR191220P005400002019-12-16 12:10AM EST540.0063.000.000.000.00---0.00%
CHTR191220P005500002019-11-21 9:41AM EST550.0073.400.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità