Italia markets close in 2 hours 34 minutes
FTSE MIB
33.912,24 +430,84 (+1,29%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
82,88 +0,07 (+0,08%) Bitcoin EUR
55.664,59 -2.606,34 (-4,47%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00280000 | 2024-06-28 9:40AM EDT | 2024-07-05 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240712C00280000 | 2024-07-01 12:38PM EDT | 2024-07-12 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CHTR240719C00280000 | 2024-07-02 9:57AM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | -6.60 | -23.57% | 1 | 355 | 0.00% |
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 2024-07-26 | 21.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CHTR240816C00280000 | 2024-06-28 10:19AM EDT | 2024-08-16 | 35.06 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| CHTR240920C00280000 | 2024-06-28 10:07AM EDT | 2024-09-20 | 40.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR241220C00280000 | 2024-07-01 12:47PM EDT | 2024-12-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR250117C00280000 | 2024-06-27 11:21AM EDT | 2025-01-17 | 45.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR250321C00280000 | 2024-06-27 10:43AM EDT | 2025-03-21 | 53.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR250620C00280000 | 2024-06-03 9:41AM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 34.56% |
| CHTR260116C00280000 | 2024-06-17 12:26PM EDT | 2026-01-16 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00280000 | 2024-07-01 3:45PM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 25.00% |
| CHTR240712P00280000 | 2024-07-01 10:48AM EDT | 2024-07-12 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 12.50% |
| CHTR240719P00280000 | 2024-07-02 3:59PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | -1.80 | -56.25% | 3 | 0 | 6.25% |
| CHTR240726P00280000 | 2024-06-27 9:30AM EDT | 2024-07-26 | 9.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CHTR240802P00280000 | 2024-06-24 3:45PM EDT | 2024-08-02 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CHTR240816P00280000 | 2024-07-02 3:52PM EDT | 2024-08-16 | 8.30 | 0.00 | 0.00 | -2.00 | -19.42% | 17 | 345 | 6.25% |
| CHTR240920P00280000 | 2024-07-02 11:38AM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | -3.70 | -23.87% | 20 | 709 | 3.13% |
| CHTR241220P00280000 | 2024-07-02 3:27PM EDT | 2024-12-20 | 18.50 | 0.00 | 0.00 | -3.00 | -13.95% | 1 | 0 | 3.13% |
| CHTR250117P00280000 | 2024-07-02 12:14PM EDT | 2025-01-17 | 21.30 | 0.00 | 0.00 | -3.10 | -12.70% | 7 | 0 | 3.13% |
| CHTR250321P00280000 | 2024-05-21 1:38PM EDT | 2025-03-21 | 35.26 | 30.00 | 33.70 | 0.00 | - | - | 1 | 45.40% |
| CHTR250620P00280000 | 2024-05-22 2:44PM EDT | 2025-06-20 | 41.66 | 29.00 | 38.00 | 0.00 | - | 2 | 24 | 43.03% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 44.00 | 52.00 | 0.00 | - | 2 | 68 | 45.35% |
| CHTR260116P00280000 | 2024-06-18 9:33AM EDT | 2026-01-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.