Italia markets open in 8 hours
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0031 (-0,29%) Bitcoin EUR
59.715,19 +1.783,53 (+3,08%) CMC Crypto 200
1.313,86 +428,32 (+48,43%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419C00210000 | 2023-11-28 11:07AM EDT | 210.00 | 189.20 | 182.00 | 191.00 | 0.00 | - | - | 1 | 2,713.92% |
| CHTR240419C00240000 | 2024-03-06 2:35PM EDT | 240.00 | 37.25 | 26.10 | 32.90 | 0.00 | - | 1 | 1 | 241.63% |
| CHTR240419C00245000 | 2024-04-12 11:49AM EDT | 245.00 | 17.51 | 12.00 | 18.60 | 0.00 | - | 6 | 6 | 56.98% |
| CHTR240419C00250000 | 2024-04-16 1:03PM EDT | 250.00 | 8.30 | 9.50 | 13.30 | 0.00 | - | 360 | 365 | 65.67% |
| CHTR240419C00255000 | 2024-04-18 12:34PM EDT | 255.00 | 5.22 | 5.10 | 5.90 | -0.08 | -1.51% | 2 | 34 | 36.60% |
| CHTR240419C00257500 | 2024-04-18 9:43AM EDT | 257.50 | 3.90 | 3.50 | 3.90 | +0.30 | +8.33% | 12 | 60 | 32.91% |
| CHTR240419C00260000 | 2024-04-18 3:30PM EDT | 260.00 | 1.87 | 2.00 | 2.35 | -0.98 | -34.39% | 2 | 34 | 31.20% |
| CHTR240419C00262500 | 2024-04-18 3:30PM EDT | 262.50 | 1.02 | 1.05 | 1.35 | -1.13 | -52.56% | 29 | 31 | 31.49% |
| CHTR240419C00265000 | 2024-04-17 2:11PM EDT | 265.00 | 0.85 | 0.45 | 0.70 | -0.30 | -26.09% | 10 | 172 | 31.59% |
| CHTR240419C00267500 | 2024-04-18 3:54PM EDT | 267.50 | 0.30 | 0.20 | 0.40 | -1.70 | -85.00% | 3 | 57 | 33.55% |
| CHTR240419C00270000 | 2024-04-17 3:52PM EDT | 270.00 | 0.22 | 0.05 | 0.20 | -0.28 | -56.00% | 1 | 198 | 34.38% |
| CHTR240419C00272500 | 2024-04-17 3:54PM EDT | 272.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 145 | 130 | 42.77% |
| CHTR240419C00275000 | 2024-04-18 12:37PM EDT | 275.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 239 | 51.03% |
| CHTR240419C00277500 | 2024-04-16 12:48PM EDT | 277.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 126 | 53.91% |
| CHTR240419C00280000 | 2024-04-17 2:34PM EDT | 280.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 32 | 469 | 60.94% |
| CHTR240419C00282500 | 2024-04-17 9:32AM EDT | 282.50 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 93 | 85.40% |
| CHTR240419C00285000 | 2024-04-18 11:02AM EDT | 285.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 561 | 1,677 | 51.17% |
| CHTR240419C00287500 | 2024-04-12 10:08AM EDT | 287.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 98.24% |
| CHTR240419C00290000 | 2024-04-16 9:37AM EDT | 290.00 | 0.12 | 0.00 | 0.40 | -0.08 | -40.00% | 1 | 582 | 79.69% |
| CHTR240419C00292500 | 2024-04-15 2:54PM EDT | 292.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 90 | 75.98% |
| CHTR240419C00295000 | 2024-04-15 2:54PM EDT | 295.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 5 | 63 | 116.46% |
| CHTR240419C00297500 | 2024-04-09 11:51AM EDT | 297.50 | 0.93 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 122.27% |
| CHTR240419C00300000 | 2024-04-17 2:30PM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 69 | 451 | 92.38% |
| CHTR240419C00302500 | 2024-04-16 1:05PM EDT | 302.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 37 | 133.59% |
| CHTR240419C00305000 | 2024-04-16 2:40PM EDT | 305.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 139.06% |
| CHTR240419C00307500 | 2024-04-16 10:07AM EDT | 307.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 153 | 93.75% |
| CHTR240419C00310000 | 2024-04-17 11:42AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 711 | 90.63% |
| CHTR240419C00312500 | 2024-04-03 10:14AM EDT | 312.50 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 155.08% |
| CHTR240419C00315000 | 2024-04-18 2:19PM EDT | 315.00 | 0.35 | 0.00 | 0.55 | -0.40 | -53.33% | 1 | 28 | 133.30% |
| CHTR240419C00317500 | 2024-04-16 9:55AM EDT | 317.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 165.33% |
| CHTR240419C00320000 | 2024-04-18 10:43AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 817 | 104.69% |
| CHTR240419C00322500 | 2024-04-11 1:53PM EDT | 322.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 175.29% |
| CHTR240419C00325000 | 2024-04-18 2:19PM EDT | 325.00 | 0.18 | 0.00 | 0.15 | +0.04 | +28.57% | 2 | 33 | 126.17% |
| CHTR240419C00330000 | 2024-04-18 10:35AM EDT | 330.00 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 1 | 2,986 | 118.75% |
| CHTR240419C00335000 | 2024-04-09 3:50PM EDT | 335.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 199.02% |
| CHTR240419C00340000 | 2024-04-16 10:17AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 131.25% |
| CHTR240419C00345000 | 2024-04-02 1:07PM EDT | 345.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 4 | 216.89% |
| CHTR240419C00350000 | 2024-04-08 11:40AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 202 | 143.75% |
| CHTR240419C00355000 | 2024-03-19 10:24AM EDT | 355.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 229.69% |
| CHTR240419C00360000 | 2024-04-08 1:08PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 197 | 156.25% |
| CHTR240419C00370000 | 2024-04-04 1:03PM EDT | 370.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 301 | 167.19% |
| CHTR240419C00380000 | 2024-04-08 1:25PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 178.91% |
| CHTR240419C00390000 | 2024-04-11 9:47AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 494 | 189.06% |
| CHTR240419C00400000 | 2024-04-11 10:57AM EDT | 400.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 110 | 312.50% |
| CHTR240419C00410000 | 2024-02-02 1:22PM EDT | 410.00 | 1.16 | 0.10 | 4.10 | 0.00 | - | 1 | 51 | 383.11% |
| CHTR240419C00420000 | 2024-04-10 1:12PM EDT | 420.00 | 1.50 | 0.00 | 1.40 | 0.00 | - | 1 | 36 | 326.47% |
| CHTR240419C00430000 | 2024-03-26 3:22PM EDT | 430.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 49 | 335.35% |
| CHTR240419C00440000 | 2024-03-19 12:03PM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 304.49% |
| CHTR240419C00450000 | 2024-02-02 4:57PM EDT | 450.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 363.77% |
| CHTR240419C00460000 | 2024-02-27 3:31PM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 10 | 447.17% |
| CHTR240419C00470000 | 2024-03-21 2:55PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 614 | 265.63% |
| CHTR240419C00480000 | 2024-03-19 10:22AM EDT | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 52 | 337.11% |
| CHTR240419C00490000 | 2024-03-07 12:00PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 412.89% |
| CHTR240419C00500000 | 2024-03-07 12:54PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 101 | 290.63% |
| CHTR240419C00520000 | 2024-03-06 4:53PM EDT | 520.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 346.88% |
| CHTR240419C00540000 | 2024-03-06 4:53PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CHTR240419C00560000 | 2024-03-06 4:53PM EDT | 560.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 481.64% |
| CHTR240419C00580000 | 2024-03-06 4:53PM EDT | 580.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 499.41% |
| CHTR240419C00600000 | 2024-03-06 4:54PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 78 | 396.88% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419P00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CHTR240419P00180000 | 2024-02-12 10:30AM EDT | 180.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 284.96% |
| CHTR240419P00185000 | 2024-03-19 10:18AM EDT | 185.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 6 | 257.91% |
| CHTR240419P00190000 | 2024-02-01 1:49PM EDT | 190.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 307.72% |
| CHTR240419P00200000 | 2024-04-02 12:48PM EDT | 200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 132.03% |
| CHTR240419P00210000 | 2024-04-12 1:23PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 49 | 129.30% |
| CHTR240419P00215000 | 2024-04-05 3:58PM EDT | 215.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 100 | 200 | 165.14% |
| CHTR240419P00220000 | 2024-04-17 10:34AM EDT | 220.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 6 | 198 | 148.93% |
| CHTR240419P00222500 | 2024-04-10 2:57PM EDT | 222.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 140.82% |
| CHTR240419P00225000 | 2024-04-18 2:36PM EDT | 225.00 | 0.05 | 0.00 | 3.90 | -0.12 | -70.59% | 6 | 12 | 171.29% |
| CHTR240419P00230000 | 2024-04-18 3:44PM EDT | 230.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 13 | 234 | 79.69% |
| CHTR240419P00235000 | 2024-04-18 1:11PM EDT | 235.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 28 | 17 | 133.30% |
| CHTR240419P00240000 | 2024-04-17 3:14PM EDT | 240.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 13 | 904 | 52.93% |
| CHTR240419P00242500 | 2024-04-15 1:40PM EDT | 242.50 | 0.60 | 0.00 | 1.20 | 0.00 | - | 12 | 31 | 71.78% |
| CHTR240419P00245000 | 2024-04-18 11:19AM EDT | 245.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 2 | 102 | 49.02% |
| CHTR240419P00247500 | 2024-04-16 2:26PM EDT | 247.50 | 0.97 | 0.05 | 0.20 | 0.00 | - | 3 | 826 | 42.19% |
| CHTR240419P00250000 | 2024-04-18 3:22PM EDT | 250.00 | 0.23 | 0.20 | 0.25 | -0.37 | -61.67% | 64 | 1,898 | 37.21% |
| CHTR240419P00252500 | 2024-04-16 11:57AM EDT | 252.50 | 2.16 | 0.25 | 0.40 | 0.00 | - | 12 | 26 | 33.99% |
| CHTR240419P00255000 | 2024-04-18 1:59PM EDT | 255.00 | 0.77 | 0.50 | 0.75 | -0.98 | -56.00% | 20 | 504 | 32.42% |
| CHTR240419P00257500 | 2024-04-18 11:21AM EDT | 257.50 | 1.50 | 1.15 | 1.40 | -1.20 | -44.44% | 12 | 39 | 31.64% |
| CHTR240419P00260000 | 2024-04-18 3:57PM EDT | 260.00 | 2.10 | 2.15 | 2.45 | -1.90 | -47.50% | 45 | 593 | 31.32% |
| CHTR240419P00262500 | 2024-04-18 12:26PM EDT | 262.50 | 4.26 | 2.40 | 4.00 | -1.74 | -29.00% | 11 | 85 | 32.32% |
| CHTR240419P00265000 | 2024-04-18 12:21PM EDT | 265.00 | 6.09 | 5.20 | 6.40 | +0.44 | +7.79% | 12 | 292 | 41.80% |
| CHTR240419P00267500 | 2024-04-17 11:51AM EDT | 267.50 | 9.35 | 7.20 | 8.50 | 0.00 | - | 1 | 33 | 44.41% |
| CHTR240419P00270000 | 2024-04-18 2:04PM EDT | 270.00 | 10.98 | 9.30 | 11.20 | -0.41 | -3.60% | 35 | 594 | 56.89% |
| CHTR240419P00272500 | 2024-04-18 2:24PM EDT | 272.50 | 13.77 | 10.00 | 16.90 | -3.24 | -19.05% | 1 | 54 | 59.81% |
| CHTR240419P00275000 | 2024-04-18 3:43PM EDT | 275.00 | 15.80 | 13.70 | 19.10 | -2.10 | -11.73% | 72 | 160 | 77.34% |
| CHTR240419P00277500 | 2024-04-12 3:51PM EDT | 277.50 | 16.85 | 13.80 | 21.10 | 0.00 | - | 2 | 19 | 125.12% |
| CHTR240419P00280000 | 2024-04-18 2:53PM EDT | 280.00 | 22.80 | 18.80 | 23.50 | +6.65 | +41.18% | 122 | 355 | 86.87% |
| CHTR240419P00282500 | 2024-04-10 10:52AM EDT | 282.50 | 21.80 | 18.80 | 26.40 | 0.00 | - | 3 | 11 | 147.85% |
| CHTR240419P00285000 | 2024-04-17 1:53PM EDT | 285.00 | 23.50 | 21.30 | 28.80 | 0.00 | - | 36 | 3 | 154.69% |
| CHTR240419P00287500 | 2024-04-18 2:37PM EDT | 287.50 | 25.00 | 23.60 | 31.60 | -5.20 | -17.22% | 130 | 58 | 50.00% |
| CHTR240419P00290000 | 2024-04-18 3:05PM EDT | 290.00 | 33.92 | 27.90 | 32.30 | +5.52 | +19.44% | 1,201 | 407 | 53.91% |
| CHTR240419P00292500 | 2024-04-18 3:05PM EDT | 292.50 | 31.40 | 29.00 | 36.90 | -3.40 | -9.77% | 129 | 30 | 94.34% |
| CHTR240419P00295000 | 2024-04-17 1:53PM EDT | 295.00 | 33.10 | 31.00 | 39.40 | 0.00 | - | 31 | 6 | 81.64% |
| CHTR240419P00297500 | 2024-04-18 2:36PM EDT | 297.50 | 35.70 | 33.50 | 41.80 | -3.60 | -9.16% | 11 | 5 | 79.30% |
| CHTR240419P00300000 | 2024-04-18 3:05PM EDT | 300.00 | 42.90 | 36.00 | 44.50 | +1.80 | +4.38% | 240 | 46 | 96.00% |
| CHTR240419P00302500 | 2024-04-04 11:15AM EDT | 302.50 | 26.40 | 39.00 | 46.70 | 0.00 | - | 1 | 0 | 108.79% |
| CHTR240419P00305000 | 2024-03-21 2:57PM EDT | 305.00 | 16.15 | 41.50 | 49.30 | 0.00 | - | 1 | 0 | 117.09% |
| CHTR240419P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 53.70 | 47.30 | 54.20 | +0.90 | +1.70% | 154 | 28 | 145.90% |
| CHTR240419P00320000 | 2024-04-12 2:46PM EDT | 320.00 | 60.60 | 56.10 | 62.30 | 0.00 | - | 4 | 2 | 219.24% |
| CHTR240419P00330000 | 2024-04-17 3:29PM EDT | 330.00 | 68.40 | 65.80 | 74.40 | 0.00 | - | 4 | 1 | 109.38% |
| CHTR240419P00340000 | 2024-03-18 2:14PM EDT | 340.00 | 40.28 | 77.80 | 85.00 | 0.00 | - | 15 | 0 | 232.91% |
| CHTR240419P00350000 | 2024-03-27 2:36PM EDT | 350.00 | 54.30 | 86.10 | 93.90 | 0.00 | - | 4 | 2 | 326.42% |
| CHTR240419P00360000 | 2024-04-18 3:05PM EDT | 360.00 | 104.50 | 95.30 | 105.00 | +3.10 | +3.06% | 107 | 21 | 170.31% |
| CHTR240419P00370000 | 2024-04-18 3:05PM EDT | 370.00 | 114.50 | 106.30 | 114.40 | +1.70 | +1.51% | 170 | 60 | 218.95% |
| CHTR240419P00380000 | 2024-04-18 3:05PM EDT | 380.00 | 125.30 | 115.80 | 124.40 | +3.30 | +2.70% | 80 | 17 | 165.63% |
| CHTR240419P00390000 | 2024-02-07 4:00PM EDT | 390.00 | 105.20 | 102.60 | 110.10 | 0.00 | - | 100 | 0 | 0.00% |
| CHTR240419P00400000 | 2024-04-18 3:05PM EDT | 400.00 | 143.40 | 135.60 | 144.30 | +7.90 | +5.83% | 20 | 7 | 432.37% |
| CHTR240419P00410000 | 2024-03-27 3:55PM EDT | 410.00 | 116.69 | 145.20 | 155.00 | 0.00 | - | 4 | 0 | 193.75% |
| CHTR240419P00420000 | 2024-02-07 4:00PM EDT | 420.00 | 135.40 | 132.70 | 140.10 | 0.00 | - | 147 | 0 | 0.00% |
| CHTR240419P00430000 | 2024-02-07 4:00PM EDT | 430.00 | 145.20 | 142.70 | 150.20 | 0.00 | - | 200 | 0 | 0.00% |
| CHTR240419P00440000 | 2024-02-07 3:31PM EDT | 440.00 | 158.30 | 153.20 | 160.20 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240419P00450000 | 2024-02-02 4:57PM EDT | 450.00 | 130.72 | 152.70 | 160.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00460000 | 2024-02-02 4:57PM EDT | 460.00 | 140.75 | 162.60 | 170.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240419P00470000 | 2023-12-29 12:31PM EDT | 470.00 | 82.20 | 85.90 | 94.40 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.