Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Prezzo d'esercizio:250.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00250000 | 2024-05-03 1:09PM EDT | 2024-05-10 | 16.41 | 19.00 | 25.90 | 0.00 | - | 3 | 5 | 197.85% |
| CHTR240517C00250000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 20.00 | 20.60 | 27.00 | 0.00 | - | 5 | 417 | 79.72% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 23.20 | 27.70 | 0.00 | - | 2 | 2 | 62.51% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 25.80 | 30.70 | 0.00 | - | 1 | 1 | 57.31% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 26.40 | 32.50 | 0.00 | - | 1 | 13 | 52.82% |
| CHTR240816C00250000 | 2024-05-09 3:03PM EDT | 2024-08-16 | 34.60 | 36.00 | 41.80 | 0.00 | - | 1 | 15 | 53.42% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 37.10 | 38.50 | 43.70 | 0.00 | - | 1 | 15 | 49.10% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 50.00 | 54.80 | 0.00 | - | 1 | 2 | 49.14% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 52.61% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00250000 | 2024-05-08 10:45AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 48 | 84.18% |
| CHTR240517P00250000 | 2024-05-10 9:31AM EDT | 2024-05-17 | 1.75 | 0.55 | 1.20 | +0.20 | +12.90% | 5 | 1,140 | 51.05% |
| CHTR240524P00250000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 1.50 | 1.45 | 1.85 | 0.00 | - | 1 | 15 | 42.80% |
| CHTR240531P00250000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 2.32 | 1.85 | 2.70 | 0.00 | - | 317 | 299 | 40.54% |
| CHTR240607P00250000 | 2024-05-09 12:44PM EDT | 2024-06-07 | 3.28 | 3.10 | 3.60 | 0.00 | - | 2 | 18 | 39.64% |
| CHTR240614P00250000 | 2024-05-09 3:02PM EDT | 2024-06-14 | 4.90 | 2.80 | 4.80 | 0.00 | - | 1 | 4 | 40.39% |
| CHTR240621P00250000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 7.10 | 4.60 | 5.10 | 0.00 | - | 17 | 525 | 38.03% |
| CHTR240816P00250000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 13.47 | 10.10 | 13.50 | 0.00 | - | 9 | 309 | 42.79% |
| CHTR240920P00250000 | 2024-05-09 3:03PM EDT | 2024-09-20 | 15.70 | 13.50 | 14.50 | 0.00 | - | 4 | 692 | 38.49% |
| CHTR241220P00250000 | 2024-05-06 3:07PM EDT | 2024-12-20 | 20.00 | 19.20 | 20.60 | 0.00 | - | 1 | 18 | 37.66% |
| CHTR250117P00250000 | 2024-05-09 11:12AM EDT | 2025-01-17 | 22.10 | 20.80 | 22.60 | +1.49 | +7.23% | 3 | 330 | 37.95% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 29.00 | 24.00 | 32.00 | 0.00 | - | 1 | 8 | 38.87% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 30.00 | 38.00 | 0.00 | - | 5 | 18 | 37.06% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 2026-01-16 | 35.00 | 34.50 | 39.00 | 0.00 | - | 1 | 4 | 36.98% |
© 2024 Yahoo. Tutti i diritti riservati.