CHTR - Charter Communications, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR200221C004250002020-02-03 12:06AM EST425.0083.100.000.000.00--00.00%
CHTR200221C004300002020-02-19 1:34PM EST430.00114.000.000.000.00-200.00%
CHTR200221C004400002020-01-22 1:16PM EST440.0074.110.000.000.00-400.00%
CHTR200221C004600002020-02-03 2:07PM EST460.0076.040.000.000.00-100.00%
CHTR200221C004650002020-01-06 12:14AM EST465.0029.8058.6062.200.00--00.00%
CHTR200221C004700002020-02-03 2:07PM EST470.0066.200.000.000.00-100.00%
CHTR200221C004800002020-02-03 9:36AM EST480.0047.690.000.000.00-400.00%
CHTR200221C004825002020-01-30 11:15PM EST482.5019.100.000.000.00--00.00%
CHTR200221C004850002020-01-15 9:30AM EST485.0035.4048.1052.400.00-1150.00%
CHTR200221C004875002020-01-30 3:01PM EST487.5016.900.000.000.00--00.00%
CHTR200221C004900002020-02-10 12:24PM EST490.0040.700.000.000.00-100.00%
CHTR200221C004925002020-01-31 2:32PM EST492.5029.200.000.000.00-100.00%
CHTR200221C004950002020-02-11 10:06AM EST495.0031.000.000.000.00-100.00%
CHTR200221C005000002020-02-03 9:36AM EST500.0029.030.000.000.00-400.00%
CHTR200221C005025002020-02-04 10:00AM EST502.5030.300.000.000.00-100.00%
CHTR200221C005050002020-01-30 10:46AM EST505.0017.300.000.000.00-300.00%
CHTR200221C005075002020-02-04 10:18AM EST507.5025.500.000.000.00-2000.00%
CHTR200221C005100002020-02-10 12:46PM EST510.0022.560.000.000.00-100.00%
CHTR200221C005125002020-02-10 10:33AM EST512.5018.400.000.000.00-900.00%
CHTR200221C005150002020-02-19 12:25PM EST515.0028.850.000.000.00-2000.00%
CHTR200221C005175002020-02-03 11:09AM EST517.5019.550.000.000.00-800.00%
CHTR200221C005200002020-02-19 12:45PM EST520.0024.000.000.000.00-100.00%
CHTR200221C005225002020-02-12 3:41PM EST522.5013.800.000.000.00-100.00%
CHTR200221C005250002020-02-19 12:56PM EST525.0019.420.000.000.00-100.00%
CHTR200221C005275002020-02-14 10:02AM EST527.509.800.000.000.00-100.00%
CHTR200221C005300002020-02-19 10:57AM EST530.0013.000.000.000.00-1100.00%
CHTR200221C005350002020-02-19 12:56PM EST535.009.800.000.000.00-100.00%
CHTR200221C005400002020-02-19 2:00PM EST540.006.300.000.000.00-900.00%
CHTR200221C005450002020-02-19 2:00PM EST545.002.800.000.000.00-301.56%
CHTR200221C005500002020-02-19 1:39PM EST550.000.900.000.000.00-403.13%
CHTR200221C005550002020-02-19 1:12PM EST555.000.170.000.000.00-206.25%
CHTR200221C005600002020-02-03 10:22AM EST560.000.550.000.000.00-1012.50%
CHTR200221C005650002020-02-19 3:19PM EST565.000.100.000.000.00-1012.50%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHTR200221P003650002020-01-29 11:06AM EST365.000.200.000.000.00-1050.00%
CHTR200221P003700002020-01-29 10:20AM EST370.000.250.000.000.00-6050.00%
CHTR200221P003750002020-01-03 3:01PM EST375.000.500.000.200.00-116193.36%
CHTR200221P003950002019-12-31 12:53PM EST395.001.000.005.000.00--0277.34%
CHTR200221P004000002020-01-22 2:18PM EST400.000.460.000.000.00-4050.00%
CHTR200221P004050002019-12-23 3:14PM EST405.001.850.401.650.00--2217.14%
CHTR200221P004100002020-01-31 3:36PM EST410.000.250.000.000.00-7050.00%
CHTR200221P004150002020-02-13 3:29PM EST415.000.150.000.000.00-833050.00%
CHTR200221P004200002020-02-14 9:46AM EST420.000.050.000.000.00-4050.00%
CHTR200221P004250002020-02-11 11:51AM EST425.000.160.000.000.00-2050.00%
CHTR200221P004300002020-01-31 12:25PM EST430.000.400.000.000.00-6050.00%
CHTR200221P004350002020-02-05 2:53PM EST435.000.200.000.000.00-2050.00%
CHTR200221P004400002020-02-03 11:22AM EST440.000.120.000.000.00-45050.00%
CHTR200221P004450002020-02-03 10:08AM EST445.000.150.000.000.00-215050.00%
CHTR200221P004500002020-02-03 1:24PM EST450.000.350.000.000.00-171050.00%
CHTR200221P004550002020-01-30 11:04AM EST455.004.500.000.000.00-4050.00%
CHTR200221P004600002020-02-19 12:56PM EST460.000.100.000.000.00-8050.00%
CHTR200221P004650002020-02-14 10:27AM EST465.000.060.000.000.00-1050.00%
CHTR200221P004700002020-02-19 12:56PM EST470.000.100.000.000.00-1050.00%
CHTR200221P004750002020-02-10 10:13AM EST475.000.500.000.000.00-1050.00%
CHTR200221P004800002020-02-05 12:15PM EST480.000.500.000.000.00-5025.00%
CHTR200221P004825002020-02-03 11:06AM EST482.500.660.000.000.00-1025.00%
CHTR200221P004850002020-02-05 1:23PM EST485.000.900.000.000.00-2025.00%
CHTR200221P004875002020-01-22 1:51PM EST487.506.600.000.000.00--025.00%
CHTR200221P004900002020-02-11 10:53AM EST490.000.500.000.000.00-8025.00%
CHTR200221P004925002020-01-28 9:50AM EST492.509.800.050.000.00--025.00%
CHTR200221P004950002020-02-07 10:46AM EST495.001.420.000.000.00-10025.00%
CHTR200221P004975002020-01-27 12:03PM EST497.5012.000.000.000.00--025.00%
CHTR200221P005000002020-02-11 11:29AM EST500.000.700.000.000.00-2025.00%
CHTR200221P005025002020-02-11 1:47PM EST502.500.750.000.000.00-8025.00%
CHTR200221P005050002020-02-12 3:44PM EST505.000.600.000.000.00-3025.00%
CHTR200221P005075002020-02-11 12:03PM EST507.501.150.000.000.00-15025.00%
CHTR200221P005100002020-02-18 1:03PM EST510.000.170.000.000.00-3012.50%
CHTR200221P005125002020-02-18 11:41AM EST512.500.290.050.000.00-10012.50%
CHTR200221P005150002020-02-18 12:20PM EST515.000.300.000.000.00-13012.50%
CHTR200221P005175002020-02-18 1:03PM EST517.500.350.150.000.00-16012.50%
CHTR200221P005200002020-02-18 11:59AM EST520.000.500.100.000.00-6012.50%
CHTR200221P005225002020-02-19 12:39PM EST522.500.170.150.000.00-19012.50%
CHTR200221P005250002020-02-18 1:53PM EST525.000.700.250.000.00-41012.50%
CHTR200221P005275002020-02-19 1:48PM EST527.500.170.550.000.00-2206.25%
CHTR200221P005300002020-02-19 1:09PM EST530.000.200.000.000.00-3506.25%
CHTR200221P005350002020-02-19 3:22PM EST535.000.500.000.000.00-206.25%
CHTR200221P005400002020-02-19 1:48PM EST540.001.320.000.000.00-601.56%
CHTR200221P005450002020-01-09 11:47AM EST545.0040.4019.8022.200.00--13122.75%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità