Deutsche Märkte geschlossen

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
260,50-6,03 (-2,26%)
Börsenschluss: 04:00PM EDT
260,50 0,00 (0,00%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHTR240419C002100002023-11-28 11:07AM EDT210.00189.20182.00191.000.00--11,559.77%
CHTR240419C002400002024-03-06 2:35PM EDT240.0037.2526.1032.900.00-11135.85%
CHTR240419C002450002024-04-12 11:49AM EDT245.0017.5113.1017.70+0.01+0.06%6058.42%
CHTR240419C002500002024-04-11 3:03PM EDT250.0017.3011.5012.900.00-4548.33%
CHTR240419C002550002024-04-10 10:43AM EDT255.0010.408.308.90+10.40--543.51%
CHTR240419C002575002024-04-12 10:57AM EDT257.508.306.907.200.00-3242.07%
CHTR240419C002600002024-04-12 3:41PM EDT260.005.245.505.80-4.96-48.63%251141.68%
CHTR240419C002625002024-04-12 3:50PM EDT262.504.604.304.60-1.10-19.30%131641.44%
CHTR240419C002650002024-04-12 3:59PM EDT265.003.373.303.70-3.03-47.34%10815642.18%
CHTR240419C002675002024-04-12 2:13PM EDT267.503.302.552.80-2.20-40.00%22741.63%
CHTR240419C002700002024-04-12 3:52PM EDT270.001.851.902.15-2.86-60.72%39443541.87%
CHTR240419C002725002024-04-12 2:55PM EDT272.501.751.451.65-1.50-46.15%41542.35%
CHTR240419C002750002024-04-12 2:27PM EDT275.001.401.051.25-1.04-42.62%294242.75%
CHTR240419C002775002024-04-12 2:57PM EDT277.500.950.801.00-1.19-55.61%811744.02%
CHTR240419C002800002024-04-12 3:13PM EDT280.000.650.600.80-0.80-55.17%745945.22%
CHTR240419C002825002024-04-12 2:26PM EDT282.500.600.450.65-0.50-45.45%79646.53%
CHTR240419C002850002024-04-12 2:53PM EDT285.000.490.300.55-0.31-38.75%71,68348.27%
CHTR240419C002875002024-04-12 10:08AM EDT287.500.400.250.55-2.35-85.45%15451.76%
CHTR240419C002900002024-04-12 11:29AM EDT290.000.350.150.95-0.10-22.22%2558455.23%
CHTR240419C002925002024-04-12 10:29AM EDT292.500.330.050.60-0.12-26.67%49352.59%
CHTR240419C002950002024-04-11 12:11PM EDT295.000.350.050.650.00-56356.45%
CHTR240419C002975002024-04-09 11:51AM EDT297.500.930.050.700.00-28660.25%
CHTR240419C003000002024-04-12 3:55PM EDT300.000.100.100.20-0.10-50.00%1341154.10%
CHTR240419C003025002024-04-08 9:46AM EDT302.500.540.000.200.00-33653.52%
CHTR240419C003050002024-04-09 11:59AM EDT305.000.560.000.550.00-33665.43%
CHTR240419C003075002024-04-08 9:38AM EDT307.501.500.000.550.00-55668.16%
CHTR240419C003100002024-04-10 9:40AM EDT310.000.250.000.250.00-871362.79%
CHTR240419C003125002024-04-03 10:14AM EDT312.500.630.000.800.00-1978.47%
CHTR240419C003150002024-04-11 12:11PM EDT315.000.750.001.500.00-52891.60%
CHTR240419C003175002024-04-11 12:11PM EDT317.500.770.001.450.00-5993.90%
CHTR240419C003200002024-04-11 1:53PM EDT320.000.050.000.100.00-57681064.45%
CHTR240419C003225002024-04-11 1:53PM EDT322.500.050.001.500.00-121100.29%
CHTR240419C003250002024-04-04 10:19AM EDT325.000.500.000.400.00-53382.23%
CHTR240419C003300002024-04-11 10:26AM EDT330.000.010.000.050.00-13,13667.97%
CHTR240419C003350002024-04-09 3:50PM EDT335.000.330.001.500.00-112114.06%
CHTR240419C003400002024-04-08 9:31AM EDT340.000.110.000.050.00-119775.00%
CHTR240419C003450002024-04-02 1:07PM EDT345.000.100.001.500.00--4124.41%
CHTR240419C003500002024-04-08 11:40AM EDT350.000.050.000.050.00-1020282.81%
CHTR240419C003550002024-03-19 10:24AM EDT355.000.800.001.500.00-11134.28%
CHTR240419C003600002024-04-08 1:08PM EDT360.000.050.000.050.00-419789.45%
CHTR240419C003700002024-04-04 1:03PM EDT370.000.100.000.100.00-6301103.13%
CHTR240419C003800002024-04-08 1:25PM EDT380.000.010.000.050.00-2154102.34%
CHTR240419C003900002024-04-11 9:47AM EDT390.000.010.000.050.00-1494108.59%
CHTR240419C004000002024-04-11 10:57AM EDT400.000.050.001.500.00-2110174.12%
CHTR240419C004100002024-02-02 1:22PM EDT410.001.160.104.100.00-151220.26%
CHTR240419C004200002024-04-10 1:12PM EDT420.001.500.001.500.00-136189.79%
CHTR240419C004300002024-03-26 3:22PM EDT430.000.050.001.500.00-349197.27%
CHTR240419C004400002024-03-19 12:03PM EDT440.000.050.000.500.00-253175.20%
CHTR240419C004500002024-02-02 4:57PM EDT450.000.300.001.400.00-313209.28%
CHTR240419C004600002024-02-27 3:31PM EDT460.000.050.003.900.00-310257.28%
CHTR240419C004700002024-03-21 2:55PM EDT470.000.030.000.050.00-3614153.13%
CHTR240419C004800002024-03-19 10:22AM EDT480.000.050.000.400.00-5052193.95%
CHTR240419C004900002024-03-07 12:00PM EDT490.000.050.001.500.00-17237.60%
CHTR240419C005000002024-03-07 12:54PM EDT500.000.100.000.050.00-12101167.19%
CHTR240419C005200002024-03-06 4:53PM EDT520.000.070.000.200.00-1011199.80%
CHTR240419C005400002024-03-06 4:53PM EDT540.000.050.000.000.00-1350.00%
CHTR240419C005600002024-03-06 4:53PM EDT560.000.060.001.500.00-11277.34%
CHTR240419C005800002024-03-06 4:53PM EDT580.000.050.001.500.00-12287.60%
CHTR240419C006000002024-03-06 4:54PM EDT600.000.050.000.150.00-3678228.91%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHTR240419P001450002024-03-11 9:30AM EDT145.000.630.000.000.00-5550.00%
CHTR240419P001800002024-02-12 10:30AM EDT180.000.250.001.500.00--1165.33%
CHTR240419P001850002024-03-19 10:18AM EDT185.000.050.001.500.00-26154.88%
CHTR240419P001900002024-02-01 1:49PM EDT190.000.150.003.900.00--1178.56%
CHTR240419P002000002024-04-02 12:48PM EDT200.000.090.000.100.00-35082.81%
CHTR240419P002100002024-04-12 1:23PM EDT210.000.100.000.150.00-64372.46%
CHTR240419P002150002024-04-05 3:58PM EDT215.000.100.000.750.00-10020083.79%
CHTR240419P002200002024-04-10 9:57AM EDT220.000.150.001.200.00-220482.76%
CHTR240419P002225002024-04-10 2:57PM EDT222.500.200.001.15+0.20--177.54%
CHTR240419P002250002024-04-01 1:58PM EDT225.000.170.051.100.00-31273.10%
CHTR240419P002300002024-03-27 2:46PM EDT230.000.320.051.100.00-2623464.26%
CHTR240419P002350002024-04-10 3:39PM EDT235.000.480.150.450.00-51152.39%
CHTR240419P002400002024-04-12 11:58AM EDT240.000.500.400.60+0.20+66.67%183646.95%
CHTR240419P002425002024-04-12 12:06PM EDT242.500.550.550.75-0.20-26.67%17245.04%
CHTR240419P002450002024-04-12 3:49PM EDT245.000.800.751.00+0.30+60.00%29643.97%
CHTR240419P002475002024-04-12 3:53PM EDT247.501.301.001.30+0.35+36.84%827742.60%
CHTR240419P002500002024-04-12 3:55PM EDT250.001.621.451.70+0.77+90.59%281,58041.39%
CHTR240419P002525002024-04-12 3:53PM EDT252.502.332.002.30-0.02-0.85%51641.02%
CHTR240419P002550002024-04-12 12:45PM EDT255.003.102.703.10+1.40+82.35%12244041.05%
CHTR240419P002575002024-04-12 3:57PM EDT257.503.903.604.10+0.01+0.26%12841.30%
CHTR240419P002600002024-04-12 1:47PM EDT260.004.404.705.10+1.43+48.15%2956540.16%
CHTR240419P002625002024-04-12 2:59PM EDT262.506.006.006.40+0.90+17.65%341039.93%
CHTR240419P002650002024-04-12 1:56PM EDT265.007.007.508.00+2.05+41.41%2527540.61%
CHTR240419P002675002024-04-11 2:37PM EDT267.505.379.209.700.00-234540.80%
CHTR240419P002700002024-04-12 3:54PM EDT270.0011.9310.9011.80+4.78+66.85%26266343.26%
CHTR240419P002725002024-04-12 12:16PM EDT272.5011.9512.6014.70+2.30+23.83%15352.52%
CHTR240419P002750002024-04-11 3:00PM EDT275.0011.0012.4017.000.00-23126956.01%
CHTR240419P002775002024-04-11 3:05PM EDT277.5016.8514.4018.90+4.65+38.11%21954.83%
CHTR240419P002800002024-04-12 3:54PM EDT280.0020.6619.0021.50+5.46+35.92%547560.64%
CHTR240419P002825002024-04-10 10:52AM EDT282.5021.8020.8024.900.00-31474.98%
CHTR240419P002850002024-04-11 1:58PM EDT285.0019.0022.6027.800.00-11,43351.17%
CHTR240419P002875002024-04-11 11:52AM EDT287.5024.0024.1030.900.00-15950.68%
CHTR240419P002900002024-04-12 9:55AM EDT290.0026.7026.1033.20-1.30-4.64%178197.31%
CHTR240419P002925002024-04-11 10:12AM EDT292.5030.0028.5036.000.00-164950.10%
CHTR240419P002950002024-04-10 9:43AM EDT295.0032.5231.7038.100.00-11157.91%
CHTR240419P002975002024-04-05 1:24PM EDT297.5028.0033.2040.500.00-140108.40%
CHTR240419P003000002024-04-12 3:54PM EDT300.0042.0036.0044.30+8.83+26.62%245570.70%
CHTR240419P003025002024-04-04 11:15AM EDT302.5026.4038.4046.100.00-1061.62%
CHTR240419P003050002024-03-21 2:57PM EDT305.0016.1540.9048.600.00-1064.40%
CHTR240419P003100002024-04-10 3:05PM EDT310.0050.9445.0053.400.00-41029133.30%
CHTR240419P003200002024-04-12 2:46PM EDT320.0060.6056.1063.60+7.00+13.06%4284.67%
CHTR240419P003300002024-04-03 3:31PM EDT330.0055.4065.9073.600.00-1189.94%
CHTR240419P003400002024-03-18 2:14PM EDT340.0040.2875.0082.100.00-150157.23%
CHTR240419P003500002024-03-27 2:36PM EDT350.0054.3085.9093.600.00-42108.20%
CHTR240419P003600002024-04-12 2:37PM EDT360.0095.0096.90103.60+4.60+5.09%14021139.11%
CHTR240419P003700002024-04-12 2:47PM EDT370.00110.30106.70113.60+10.40+10.41%43060144.73%
CHTR240419P003800002024-04-12 2:47PM EDT380.00120.30116.20122.80+8.60+7.70%1601750.00%
CHTR240419P003900002024-02-07 4:00PM EDT390.00105.20102.60110.100.00-10000.00%
CHTR240419P004000002024-04-11 3:18PM EDT400.00135.50135.70143.600.00-307138.67%
CHTR240419P004100002024-03-27 3:55PM EDT410.00116.69145.70153.600.00-40145.51%
CHTR240419P004200002024-02-07 4:00PM EDT420.00135.40132.70140.100.00-14700.00%
CHTR240419P004300002024-02-07 4:00PM EDT430.00145.20142.70150.200.00-20000.00%
CHTR240419P004400002024-02-07 3:31PM EDT440.00158.30153.20160.200.00-2100.00%
CHTR240419P004500002024-02-02 4:57PM EDT450.00130.72152.70160.000.00-100.00%
CHTR240419P004600002024-02-02 4:57PM EDT460.00140.75162.60170.000.00-500.00%
CHTR240419P004700002023-12-29 12:31PM EDT470.0082.2085.9094.400.00-600.00%