Italia markets closed
Dow Jones
37.980,39 -480,53 (-1,25%) Nasdaq
15.523,78 -188,97 (-1,20%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0735 +0,0034 (+0,32%) Bitcoin EUR
60.079,94 -340,95 (-0,56%) CMC Crypto 200
1.396,47 +13,89 (+1,01%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Prezzo d'esercizio:310.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00310000 | 2024-04-25 12:52PM EDT | 2024-04-26 | 0.32 | 0.30 | 0.50 | -1.18 | -78.67% | 18 | 268 | 140.23% |
| CHTR240503C00310000 | 2024-04-25 12:26PM EDT | 2024-05-03 | 1.25 | 0.60 | 0.90 | -0.95 | -43.18% | 2 | 7 | 74.61% |
| CHTR240510C00310000 | 2024-04-18 9:30AM EDT | 2024-05-10 | 1.70 | 0.90 | 1.70 | 0.00 | - | 1 | 2 | 63.28% |
| CHTR240517C00310000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 2.34 | 1.40 | 1.80 | 0.00 | - | 8 | 105 | 55.57% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 3.38 | 1.60 | 2.10 | 0.00 | - | 4 | 5 | 50.51% |
| CHTR240531C00310000 | 2024-04-22 12:03PM EDT | 2024-05-31 | 3.99 | 1.90 | 2.60 | 0.00 | - | 2 | 3 | 50.02% |
| CHTR240621C00310000 | 2024-04-25 12:07PM EDT | 2024-06-21 | 3.60 | 3.40 | 3.60 | -3.60 | -50.00% | 8 | 282 | 44.17% |
| CHTR240816C00310000 | 2024-04-24 10:51AM EDT | 2024-08-16 | 10.90 | 8.60 | 9.10 | 0.00 | - | 5 | 245 | 44.64% |
| CHTR240920C00310000 | 2024-04-23 1:16PM EDT | 2024-09-20 | 17.05 | 11.60 | 12.40 | 0.00 | - | 6 | 74 | 44.98% |
| CHTR250117C00310000 | 2024-04-25 11:14AM EDT | 2025-01-17 | 21.70 | 20.60 | 21.30 | -1.40 | -6.06% | 4 | 310 | 44.53% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 2025-06-20 | 33.20 | 28.00 | 36.00 | 0.00 | - | - | 10 | 49.10% |
| CHTR260116C00310000 | 2024-03-11 10:11AM EDT | 2026-01-16 | 64.30 | 47.40 | 51.80 | 0.00 | - | 4 | 2 | 50.22% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00310000 | 2024-04-05 11:04AM EDT | 2024-04-26 | 43.47 | 49.60 | 55.80 | 0.00 | - | 2 | 1 | 213.48% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 47.80 | 51.00 | 55.10 | 0.00 | - | 4 | 37 | 57.54% |
| CHTR240621P00310000 | 2024-04-16 9:52AM EDT | 2024-06-21 | 56.80 | 53.90 | 56.50 | 0.00 | - | 1 | 308 | 42.69% |
| CHTR240816P00310000 | 2024-03-18 11:52AM EDT | 2024-08-16 | 32.20 | 57.20 | 60.70 | 0.00 | - | 1 | 323 | 41.01% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 27.66% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 63.40 | 65.80 | 0.00 | - | 10 | 28 | 33.73% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 71.00 | 78.00 | 0.00 | - | 4 | 29 | 32.40% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 72.40 | 77.50 | 0.00 | - | 1 | 26 | 31.30% |
© 2024 Yahoo. Tutti i diritti riservati.