Italia markets closed
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.319,08 +758,00 (+1,27%) CMC Crypto 200
1.394,64 +12,07 (+0,87%)
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:280.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00280000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 3.70 | 3.60 | 4.00 | -1.05 | -22.11% | 101 | 28 | 142.19% |
| CHTR240503C00280000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 4.87 | 4.60 | 5.30 | -1.19 | -19.64% | 34 | 18 | 75.71% |
| CHTR240510C00280000 | 2024-04-10 11:35AM EDT | 2024-05-10 | 9.20 | 5.20 | 6.70 | 0.00 | - | 1 | 1 | 62.20% |
| CHTR240517C00280000 | 2024-04-25 11:32AM EDT | 2024-05-17 | 7.35 | 6.80 | 8.20 | -1.14 | -13.43% | 2 | 503 | 58.61% |
| CHTR240524C00280000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 7.60 | 6.70 | 8.40 | -2.40 | -24.00% | 68 | 1 | 51.50% |
| CHTR240531C00280000 | 2024-04-25 2:53PM EDT | 2024-05-31 | 8.25 | 7.10 | 9.00 | -1.52 | -15.56% | 1 | 3 | 51.20% |
| CHTR240621C00280000 | 2024-04-25 2:19PM EDT | 2024-06-21 | 9.80 | 10.50 | 11.20 | -3.00 | -23.44% | 52 | 746 | 46.58% |
| CHTR240816C00280000 | 2024-04-24 11:41AM EDT | 2024-08-16 | 20.80 | 17.90 | 18.90 | 0.00 | - | 4 | 155 | 46.95% |
| CHTR240920C00280000 | 2024-04-22 10:19AM EDT | 2024-09-20 | 24.10 | 20.60 | 22.40 | 0.00 | - | 95 | 139 | 46.41% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 36.50 | 30.60 | 32.90 | 0.00 | - | 4 | 22 | 46.48% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 38.00 | 47.00 | 0.00 | - | 2 | 2 | 49.76% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 51.00 | 59.00 | 0.00 | - | 2 | 5 | 50.74% |
| CHTR260116C00280000 | 2024-04-23 2:09PM EDT | 2026-01-16 | 64.55 | 51.70 | 60.00 | 0.00 | - | 2 | 46 | 50.36% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00280000 | 2024-04-19 12:37PM EDT | 2024-04-26 | 21.70 | 24.10 | 25.60 | 0.00 | - | 2 | 26 | 144.68% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 2024-05-03 | 22.70 | 24.90 | 26.90 | 0.00 | - | 1 | 6 | 76.09% |
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 23.15 | 25.10 | 31.00 | 0.00 | - | 3 | 3 | 68.48% |
| CHTR240517P00280000 | 2024-04-24 10:59AM EDT | 2024-05-17 | 24.70 | 26.50 | 30.00 | 0.00 | - | 1 | 2,195 | 57.98% |
| CHTR240531P00280000 | 2024-04-19 10:07AM EDT | 2024-05-31 | 26.80 | 24.00 | 29.60 | 0.00 | - | 1 | 2 | 50.21% |
| CHTR240621P00280000 | 2024-04-24 3:00PM EDT | 2024-06-21 | 29.80 | 29.40 | 30.50 | +2.30 | +8.36% | 11 | 428 | 42.47% |
| CHTR240816P00280000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 36.00 | 34.20 | 36.20 | +3.20 | +9.76% | 1 | 268 | 40.61% |
| CHTR240920P00280000 | 2024-04-24 3:00PM EDT | 2024-09-20 | 35.40 | 35.00 | 38.40 | 0.00 | - | 50 | 579 | 38.93% |
| CHTR250117P00280000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 42.18 | 41.70 | 44.30 | 0.00 | - | 4 | 115 | 35.76% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 2025-06-20 | 51.40 | 46.00 | 54.00 | 0.00 | - | 21 | 21 | 37.25% |
| CHTR251219P00280000 | 2024-04-08 9:39AM EDT | 2025-12-19 | 54.00 | 51.70 | 60.00 | 0.00 | - | 1 | 66 | 35.66% |
| CHTR260116P00280000 | 2024-04-25 10:32AM EDT | 2026-01-16 | 55.00 | 52.30 | 56.90 | -2.22 | -3.88% | 3 | 139 | 32.58% |
© 2024 Yahoo. Tutti i diritti riservati.