Deutsche Märkte schließen in 51 Minuten
DAX
18.290,68 +80,13 (+0,44%) Euro Stoxx 50
4.910,53 +7,93 (+0,16%) Dow Jones 30
39.439,05 +274,99 (+0,70%) Gold
2.340,20 +3,60 (+0,15%) EUR/USD
1,0700 -0,0009 (-0,09%) Bitcoin EUR
56.982,50 -946,17 (-1,63%)
Altice USA, Inc. (ATUS)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117C00000500 | 2024-04-24 11:42AM EDT | 0.50 | 0.35 | 1.65 | 2.80 | 0.00 | - | 3 | 2 | 0.00% |
| ATUS250117C00001000 | 2024-06-25 9:35AM EDT | 1.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 25 | 11 | 167.97% |
| ATUS250117C00001500 | 2024-06-25 12:16PM EDT | 1.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 661 | 134.38% |
| ATUS250117C00002000 | 2024-06-24 1:14PM EDT | 2.00 | 0.65 | 0.35 | 0.00 | 0.00 | - | 4,000 | 14,066 | 0.00% |
| ATUS250117C00002500 | 2024-06-13 12:08PM EDT | 2.50 | 0.50 | 0.30 | 0.75 | 0.00 | - | 53 | 1,248 | 109.38% |
| ATUS250117C00003000 | 2024-06-26 3:54PM EDT | 3.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 103 | 11,983 | 78.13% |
| ATUS250117C00003500 | 2024-04-23 11:58AM EDT | 3.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| ATUS250117C00004000 | 2024-06-06 11:12AM EDT | 4.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 1 | 734 | 82.42% |
| ATUS250117C00004500 | 2024-02-09 2:12PM EDT | 4.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 186.33% |
| ATUS250117C00005000 | 2024-05-29 10:09AM EDT | 5.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 20 | 2,293 | 92.19% |
| ATUS250117C00005500 | 2024-05-23 9:30AM EDT | 5.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 323 | 104.30% |
| ATUS250117C00008000 | 2024-06-03 10:15AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 2,688 | 92.19% |
| ATUS250117C00010000 | 2024-04-11 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 572 | 115.63% |
| ATUS250117C00012000 | 2023-12-05 3:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 183.59% |
| ATUS250117C00015000 | 2023-06-26 12:30PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 214.84% |
| ATUS250117C00017000 | 2023-12-05 3:31PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 181.25% |
| ATUS250117C00020000 | 2024-03-28 11:54AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 220 | 135.16% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ATUS250117P00001000 | 2024-04-01 3:41PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 89 | 93.75% |
| ATUS250117P00001500 | 2024-04-12 9:33AM EDT | 1.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 152 | 75.78% |
| ATUS250117P00002000 | 2024-06-27 1:21PM EDT | 2.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 20 | 2,679 | 76.56% |
| ATUS250117P00002500 | 2024-06-27 1:27PM EDT | 2.50 | 0.85 | 0.50 | 0.85 | 0.00 | - | 8 | 190 | 62.89% |
| ATUS250117P00003000 | 2024-06-27 1:23PM EDT | 3.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 10 | 1,685 | 93.36% |
| ATUS250117P00003500 | 2024-05-30 11:26AM EDT | 3.50 | 1.00 | 0.10 | 1.70 | 0.00 | - | 1 | 106 | 98.44% |
| ATUS250117P00004000 | 2023-12-14 2:54PM EDT | 4.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 118 | 0.00% |
| ATUS250117P00005000 | 2024-06-12 1:21PM EDT | 5.00 | 2.50 | 2.80 | 3.00 | 0.00 | - | 10 | 654 | 82.81% |
| ATUS250117P00008000 | 2024-04-03 2:42PM EDT | 8.00 | 5.46 | 5.10 | 6.60 | 0.00 | - | 3 | 0 | 225.39% |
| ATUS250117P00010000 | 2023-05-30 9:30AM EDT | 10.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ATUS250117P00012000 | 2022-09-21 10:43AM EDT | 12.00 | 5.19 | 4.50 | 9.10 | 0.00 | - | - | 5 | 0.00% |
| ATUS250117P00020000 | 2022-12-19 10:30AM EDT | 20.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
