Italia markets close in 13 minutes
FTSE MIB
34.211,76 +224,86 (+0,66%) Dow Jones
38.951,17 +98,90 (+0,25%) Nasdaq
16.382,87 +33,62 (+0,21%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,02 -0,46 (-0,59%) Bitcoin EUR
59.321,60 +667,60 (+1,14%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:17AM EDT. Mercato aperto.
Prezzo d'esercizio:300.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00300000 | 2024-05-06 12:56PM EDT | 2024-05-10 | 0.28 | 0.10 | 0.70 | 0.00 | - | 5 | 9 | 52.10% |
| CHTR240517C00300000 | 2024-05-07 10:21AM EDT | 2024-05-17 | 0.74 | 0.60 | 0.85 | +0.14 | +23.33% | 3 | 281 | 37.62% |
| CHTR240524C00300000 | 2024-05-06 3:15PM EDT | 2024-05-24 | 1.45 | 1.40 | 1.75 | 0.00 | - | 6 | 8 | 36.41% |
| CHTR240531C00300000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 2.07 | 2.00 | 2.45 | 0.00 | - | 1 | 144 | 34.72% |
| CHTR240607C00300000 | 2024-05-06 2:54PM EDT | 2024-06-07 | 2.80 | 2.95 | 3.30 | 0.00 | - | 3 | 4 | 34.39% |
| CHTR240621C00300000 | 2024-05-06 3:23PM EDT | 2024-06-21 | 5.00 | 4.90 | 5.30 | 0.00 | - | 32 | 506 | 35.22% |
| CHTR240816C00300000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 13.30 | 13.50 | 13.90 | 0.00 | - | 6 | 643 | 39.96% |
| CHTR240920C00300000 | 2024-05-06 11:31AM EDT | 2024-09-20 | 16.90 | 14.30 | 18.10 | 0.00 | - | 20 | 239 | 40.92% |
| CHTR241220C00300000 | 2024-04-30 11:31AM EDT | 2024-12-20 | 20.70 | 26.20 | 26.90 | 0.00 | - | - | 450 | 41.97% |
| CHTR250117C00300000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 25.00 | 28.40 | 29.20 | 0.00 | - | 1 | 572 | 42.11% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 39.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 49.00 | 55.40 | 0.00 | - | 1 | 11 | 46.46% |
| CHTR260116C00300000 | 2024-05-01 1:10PM EDT | 2026-01-16 | 46.40 | 53.40 | 57.00 | 0.00 | - | 2 | 48 | 46.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00300000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 28.80 | 25.00 | 27.10 | 0.00 | - | 1 | 51 | 53.69% |
| CHTR240621P00300000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 31.60 | 28.00 | 30.30 | 0.00 | - | 2 | 1,444 | 36.84% |
| CHTR240816P00300000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 42.70 | 34.90 | 36.70 | 0.00 | - | 1 | 649 | 36.94% |
| CHTR240920P00300000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 40.00 | 36.40 | 39.30 | 0.00 | - | 3 | 143 | 35.93% |
| CHTR241220P00300000 | 2024-04-23 9:41AM EDT | 2024-12-20 | 51.48 | 43.20 | 44.00 | 0.00 | - | - | 3 | 33.41% |
| CHTR250117P00300000 | 2024-04-29 3:40PM EDT | 2025-01-17 | 53.29 | 44.20 | 45.40 | 0.00 | - | 10 | 126 | 33.08% |
| CHTR251219P00300000 | 2024-05-02 11:03AM EDT | 2025-12-19 | 63.00 | 0.00 | 59.50 | 0.00 | - | 1 | 495 | 31.88% |
| CHTR260116P00300000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 69.05 | 56.10 | 59.40 | 0.00 | - | 6 | 198 | 31.09% |
© 2024 Yahoo. Tutti i diritti riservati.