Deutsche Märkte schließen in 51 Minuten

Altice USA, Inc. (ATUS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,0650+0,0050 (+0,24%)
Ab 10:39AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATUS250117C000005002024-04-24 11:42AM EDT0.500.351.652.800.00-320.00%
ATUS250117C000010002024-06-25 9:35AM EDT1.001.100.001.350.00-2511167.97%
ATUS250117C000015002024-06-25 12:16PM EDT1.500.750.001.000.00-1661134.38%
ATUS250117C000020002024-06-24 1:14PM EDT2.000.650.350.000.00-4,00014,0660.00%
ATUS250117C000025002024-06-13 12:08PM EDT2.500.500.300.750.00-531,248109.38%
ATUS250117C000030002024-06-26 3:54PM EDT3.000.250.100.350.00-10311,98378.13%
ATUS250117C000035002024-04-23 11:58AM EDT3.500.100.000.000.00-31625.00%
ATUS250117C000040002024-06-06 11:12AM EDT4.000.240.000.250.00-173482.42%
ATUS250117C000045002024-02-09 2:12PM EDT4.500.250.001.350.00-121186.33%
ATUS250117C000050002024-05-29 10:09AM EDT5.000.130.000.200.00-202,29392.19%
ATUS250117C000055002024-05-23 9:30AM EDT5.500.100.000.250.00-1323104.30%
ATUS250117C000080002024-06-03 10:15AM EDT8.000.020.000.050.00-502,68892.19%
ATUS250117C000100002024-04-11 3:15PM EDT10.000.020.000.100.00-1572115.63%
ATUS250117C000120002023-12-05 3:31PM EDT12.000.100.000.550.00-139183.59%
ATUS250117C000150002023-06-26 12:30PM EDT15.000.150.000.750.00-216214.84%
ATUS250117C000170002023-12-05 3:31PM EDT17.000.100.000.350.00--1181.25%
ATUS250117C000200002024-03-28 11:54AM EDT20.000.020.000.050.00-25220135.16%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ATUS250117P000010002024-04-01 3:41PM EDT1.000.100.000.150.00-128993.75%
ATUS250117P000015002024-04-12 9:33AM EDT1.500.100.000.350.00-10015275.78%
ATUS250117P000020002024-06-27 1:21PM EDT2.000.550.350.500.00-202,67976.56%
ATUS250117P000025002024-06-27 1:27PM EDT2.500.850.500.850.00-819062.89%
ATUS250117P000030002024-06-27 1:23PM EDT3.001.250.751.250.00-101,68593.36%
ATUS250117P000035002024-05-30 11:26AM EDT3.501.000.101.700.00-110698.44%
ATUS250117P000040002023-12-14 2:54PM EDT4.001.751.751.900.00-11180.00%
ATUS250117P000050002024-06-12 1:21PM EDT5.002.502.803.000.00-1065482.81%
ATUS250117P000080002024-04-03 2:42PM EDT8.005.465.106.600.00-30225.39%
ATUS250117P000100002023-05-30 9:30AM EDT10.007.400.000.000.00-300.00%
ATUS250117P000120002022-09-21 10:43AM EDT12.005.194.509.100.00--50.00%
ATUS250117P000200002022-12-19 10:30AM EDT20.0015.700.000.000.00-300.00%