Italia markets closed
Dow Jones
39.909,92 -93,67 (-0,23%) Nasdaq
16.786,62 +100,65 (+0,60%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
62.948,56 +1.490,56 (+2,43%) CMC Crypto 200
1.387,14 +32,72 (+2,42%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:26PM EDT. Mercato aperto.
Prezzo d'esercizio:270.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00270000 | 2024-05-20 12:57PM EDT | 2024-05-24 | 7.47 | 7.00 | 7.60 | +0.27 | +3.75% | 21 | 26 | 43.29% |
| CHTR240531C00270000 | 2024-05-20 10:47AM EDT | 2024-05-31 | 8.30 | 9.10 | 9.50 | -1.40 | -14.43% | 10 | 35 | 37.88% |
| CHTR240607C00270000 | 2024-05-16 2:36PM EDT | 2024-06-07 | 12.62 | 11.10 | 11.90 | 0.00 | - | 2 | 4 | 39.96% |
| CHTR240621C00270000 | 2024-05-20 9:52AM EDT | 2024-06-21 | 13.40 | 13.90 | 14.70 | -1.70 | -11.26% | 1 | 804 | 39.00% |
| CHTR240628C00270000 | 2024-05-09 3:02PM EDT | 2024-06-28 | 16.00 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 41.03% |
| CHTR240719C00270000 | 2024-05-20 11:37AM EDT | 2024-07-19 | 19.70 | 18.90 | 19.40 | -0.30 | -1.50% | 6 | 3 | 39.36% |
| CHTR240816C00270000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 30.31 | 24.80 | 25.50 | 0.00 | - | 2 | 125 | 44.06% |
| CHTR240920C00270000 | 2024-05-15 12:47PM EDT | 2024-09-20 | 29.20 | 29.10 | 30.90 | 0.00 | - | 2 | 378 | 45.94% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 2024-12-20 | 40.50 | 38.30 | 39.60 | 0.00 | - | 2 | 46 | 45.47% |
| CHTR250117C00270000 | 2024-05-16 11:49AM EDT | 2025-01-17 | 41.70 | 38.50 | 43.70 | 0.00 | - | 1 | 14 | 47.49% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 50.20 | 55.00 | 0.00 | - | 1 | 3 | 47.39% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 47.60% |
| CHTR260116C00270000 | 2024-05-17 11:10AM EDT | 2026-01-16 | 69.50 | 64.00 | 71.00 | 0.00 | - | 2 | 16 | 50.24% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00270000 | 2024-05-20 1:07PM EDT | 2024-05-24 | 2.95 | 2.75 | 3.00 | -0.45 | -13.24% | 163 | 429 | 36.66% |
| CHTR240531P00270000 | 2024-05-20 11:00AM EDT | 2024-05-31 | 4.80 | 4.40 | 4.70 | -0.27 | -5.33% | 4 | 19 | 32.65% |
| CHTR240607P00270000 | 2024-05-20 11:15AM EDT | 2024-06-07 | 6.30 | 6.10 | 6.60 | +0.80 | +14.55% | 5 | 12 | 33.80% |
| CHTR240614P00270000 | 2024-05-20 10:53AM EDT | 2024-06-14 | 8.20 | 7.50 | 8.10 | -2.28 | -21.76% | 2 | 19 | 34.15% |
| CHTR240621P00270000 | 2024-05-20 1:02PM EDT | 2024-06-21 | 8.53 | 8.50 | 9.20 | -0.73 | -7.88% | 58 | 1,093 | 33.72% |
| CHTR240628P00270000 | 2024-05-16 2:03PM EDT | 2024-06-28 | 10.30 | 9.50 | 10.20 | -0.30 | -2.83% | 1 | 1 | 33.45% |
| CHTR240719P00270000 | 2024-05-20 12:50PM EDT | 2024-07-19 | 12.40 | 12.20 | 12.60 | -0.40 | -3.13% | 2 | 5 | 32.54% |
| CHTR240816P00270000 | 2024-05-20 12:56PM EDT | 2024-08-16 | 17.15 | 17.00 | 17.40 | -0.45 | -2.56% | 13 | 471 | 35.97% |
| CHTR240920P00270000 | 2024-05-20 1:12PM EDT | 2024-09-20 | 20.30 | 20.30 | 20.50 | -0.10 | -0.49% | 9 | 467 | 35.42% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 2024-12-20 | 27.70 | 25.90 | 27.10 | 0.00 | - | 59 | 203 | 34.90% |
| CHTR250117P00270000 | 2024-05-20 10:57AM EDT | 2025-01-17 | 29.20 | 27.80 | 30.10 | -0.30 | -1.02% | 5 | 421 | 36.26% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 37.26% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 38.00 | 46.00 | 0.00 | - | 1 | 3 | 35.35% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 42.00 | 47.00 | 0.00 | - | 6 | 47 | 35.26% |
© 2024 Yahoo. Tutti i diritti riservati.