Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.779,69 +2.668,13 (+4,67%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00270000 | 2024-04-19 2:15PM EDT | 2024-04-26 | 9.20 | 9.50 | 10.10 | +1.80 | +24.32% | 41 | 20 | 81.51% |
| CHTR240503C00270000 | 2024-04-18 9:47AM EDT | 2024-05-03 | 8.00 | 10.90 | 11.60 | 0.00 | - | 2 | 11 | 64.66% |
| CHTR240510C00270000 | 2024-04-11 2:38PM EDT | 2024-05-10 | 14.85 | 12.30 | 13.20 | 0.00 | - | 2 | 3 | 58.72% |
| CHTR240517C00270000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 13.40 | 13.60 | 14.00 | +2.40 | +21.82% | 118 | 319 | 54.44% |
| CHTR240621C00270000 | 2024-04-18 3:28PM EDT | 2024-06-21 | 18.20 | 18.80 | 19.20 | +2.00 | +12.35% | 2 | 92 | 48.58% |
| CHTR240816C00270000 | 2024-04-19 1:29PM EDT | 2024-08-16 | 27.00 | 26.30 | 27.60 | +2.70 | +11.11% | 8 | 46 | 49.26% |
| CHTR240920C00270000 | 2024-04-15 9:33AM EDT | 2024-09-20 | 29.36 | 30.20 | 31.10 | 0.00 | - | 1 | 10 | 48.42% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 38.60 | 42.00 | 0.00 | - | 13 | 14 | 48.38% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 52.50 | 48.00 | 55.00 | 0.00 | - | 2 | 3 | 50.28% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 60.00 | 68.00 | 0.00 | - | 2 | 2 | 51.98% |
| CHTR260116C00270000 | 2024-04-11 2:42PM EDT | 2026-01-16 | 65.00 | 61.00 | 68.50 | 0.00 | - | 1 | 4 | 51.20% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00270000 | 2024-04-19 2:43PM EDT | 2024-04-26 | 14.60 | 13.90 | 14.60 | -3.04 | -17.23% | 1 | 42 | 79.18% |
| CHTR240503P00270000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 17.60 | 15.00 | 16.00 | 0.00 | - | 1 | 25 | 62.05% |
| CHTR240517P00270000 | 2024-04-19 2:18PM EDT | 2024-05-17 | 18.30 | 17.40 | 17.80 | -2.68 | -12.77% | 22 | 317 | 51.06% |
| CHTR240621P00270000 | 2024-04-19 12:09PM EDT | 2024-06-21 | 22.10 | 21.30 | 21.80 | -2.80 | -11.24% | 3 | 465 | 43.60% |
| CHTR240816P00270000 | 2024-04-18 1:49PM EDT | 2024-08-16 | 30.30 | 27.20 | 27.90 | 0.00 | - | 1 | 414 | 41.83% |
| CHTR240920P00270000 | 2024-04-18 2:24PM EDT | 2024-09-20 | 32.10 | 29.30 | 32.10 | 0.00 | - | 1 | 443 | 42.90% |
| CHTR250117P00270000 | 2024-04-17 3:28PM EDT | 2025-01-17 | 39.80 | 36.10 | 37.10 | 0.00 | - | 350 | 421 | 37.71% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 39.10 | 43.60 | 0.00 | - | 1 | 39 | 35.89% |
| CHTR251219P00270000 | 2024-02-14 1:20PM EDT | 2025-12-19 | 35.50 | 34.00 | 40.70 | 0.00 | - | 2 | 2 | 27.91% |
| CHTR260116P00270000 | 2024-04-18 3:36PM EDT | 2026-01-16 | 51.40 | 46.70 | 50.00 | 0.00 | - | 1 | 43 | 34.03% |
© 2024 Yahoo. Tutti i diritti riservati.