Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.100,36 +267,30 (+0,43%)
Altice USA, Inc. (ATUS)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 2024-02-26 3:39PM EDT | 1.00 | 1.90 | 0.00 | 2.75 | 0.00 | - | 21 | 26 | 161.33% |
| ATUS250117C00001500 | 2024-06-14 10:22AM EDT | 1.50 | 0.85 | 0.80 | 1.00 | -0.34 | -28.57% | 31 | 688 | 102.73% |
| ATUS250117C00002000 | 2024-06-14 10:43AM EDT | 2.00 | 0.60 | 0.40 | 0.95 | +0.03 | +5.26% | 18 | 10,094 | 101.56% |
| ATUS250117C00002500 | 2024-06-13 12:08PM EDT | 2.50 | 0.50 | 0.25 | 0.75 | 0.00 | - | 53 | 1,248 | 99.22% |
| ATUS250117C00003000 | 2024-06-13 11:31AM EDT | 3.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 5 | 12,121 | 77.93% |
| 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 | 0.75 | 0.00 | - | 1 | 734 | 122.27% |
| ATUS250117C00004500 | 2024-02-09 2:12PM EDT | 4.50 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 178.13% |
| ATUS250117C00005000 | 2024-05-29 10:09AM EDT | 5.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 20 | 2,293 | 87.89% |
| ATUS250117C00005500 | 2024-05-23 9:30AM EDT | 5.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 323 | 145.70% |
| ATUS250117C00008000 | 2024-06-03 10:15AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 2,688 | 89.06% |
| ATUS250117C00010000 | 2024-04-11 3:15PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 572 | 111.72% |
| ATUS250117C00012000 | 2023-12-05 3:31PM EDT | 12.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 176.56% |
| ATUS250117C00015000 | 2023-06-26 12:30PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 206.64% |
| ATUS250117C00017000 | 2023-12-05 3:31PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 1 | 174.61% |
| ATUS250117C00020000 | 2024-03-28 11:54AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 220 | 129.69% |
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 | 92.19% |
| ATUS250117P00001500 | 2024-04-12 9:33AM EDT | 1.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 100 | 152 | 75.39% |
| ATUS250117P00002000 | 2024-06-14 10:43AM EDT | 2.00 | 0.30 | 0.25 | 0.45 | +0.03 | +11.11% | 40 | 2,640 | 64.06% |
| ATUS250117P00002500 | 2024-05-29 10:10AM EDT | 2.50 | 0.55 | 0.00 | 0.85 | 0.00 | - | 150 | 190 | 91.41% |
| ATUS250117P00003000 | 2024-04-01 10:57AM EDT | 3.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 335 | 1,695 | 132.81% |
| ATUS250117P00003500 | 2024-05-30 11:26AM EDT | 3.50 | 1.00 | 0.00 | 1.85 | 0.00 | - | 1 | 106 | 123.05% |
| ATUS250117P00004000 | 2023-12-14 2:54PM EDT | 4.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 1 | 118 | 25.00% |
| ATUS250117P00005000 | 2024-06-12 1:21PM EDT | 5.00 | 2.50 | 2.80 | 3.10 | 0.00 | - | 10 | 654 | 74.22% |
| ATUS250117P00008000 | 2024-04-03 2:42PM EDT | 8.00 | 5.46 | 5.10 | 6.60 | 0.00 | - | 3 | 0 | 221.68% |
| 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% |
