Deutsche Märkte geschlossen

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
311,04+6,90 (+2,27%)
Börsenschluss: 04:00PM EDT
311,04 0,00 (0,00%)
Nachbörse: 06:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHTR240719C002500002024-06-14 1:32PM EDT250.0030.0057.5065.900.00--192.92%
CHTR240719C002600002024-06-13 12:12PM EDT260.0020.9547.4056.000.00-102879.00%
CHTR240719C002700002024-07-08 3:35PM EDT270.0023.7438.7046.000.00-85276.73%
CHTR240719C002750002024-07-08 3:35PM EDT275.0018.9333.1041.000.00-5564.60%
CHTR240719C002800002024-07-12 11:27AM EDT280.0028.0027.8036.00+9.20+48.94%334954.98%
CHTR240719C002850002024-07-10 9:51AM EDT285.009.1023.0031.000.00-2387.46%
CHTR240719C002875002024-07-10 10:47AM EDT287.508.7022.4028.600.00-134456.82%
CHTR240719C002900002024-07-12 10:08AM EDT290.0016.8020.6026.50+2.29+15.78%255457.65%
CHTR240719C002925002024-07-11 2:27PM EDT292.5012.5718.4024.000.00-44854.44%
CHTR240719C002950002024-07-11 12:21PM EDT295.0016.0215.0018.90+7.12+80.00%27151.42%
CHTR240719C002975002024-07-12 10:26AM EDT297.5013.9912.0016.30+5.17+58.62%630245.89%
CHTR240719C003000002024-07-12 3:37PM EDT300.0014.6011.7013.50+6.75+85.99%4835138.83%
CHTR240719C003050002024-07-12 12:36PM EDT305.008.508.909.70+3.50+70.00%529936.55%
CHTR240719C003100002024-07-12 3:37PM EDT310.006.906.106.50+3.57+107.21%8718934.78%
CHTR240719C003150002024-07-12 3:56PM EDT315.004.233.804.30+1.63+62.69%254635.13%
CHTR240719C003200002024-07-12 3:56PM EDT320.002.602.252.60+1.36+109.68%613234.74%
CHTR240719C003250002024-07-12 12:49PM EDT325.001.201.351.60+0.78+185.71%12835.58%
CHTR240719C003300002024-07-12 3:40PM EDT330.000.900.751.00+0.35+63.64%183036.89%
CHTR240719C003350002024-07-12 3:38PM EDT335.000.600.450.75+0.05+9.09%4540.04%
CHTR240719C003400002024-07-12 12:42PM EDT340.000.300.250.55+0.03+11.11%111642.58%
CHTR240719C003500002024-07-12 10:26AM EDT350.000.150.100.50-0.10-40.00%1851.93%
CHTR240719C003800002024-07-09 9:32AM EDT380.000.050.000.400.00-2468.26%
CHTR240719C004000002024-07-08 12:45PM EDT400.000.050.000.050.00-81265.23%
CHTR240719C004200002024-07-02 9:40AM EDT420.000.010.000.050.00-221176.17%
CHTR240719C004300002024-06-27 10:03AM EDT430.000.050.000.050.00--27081.64%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHTR240719P001700002024-05-28 2:34PM EDT170.000.340.000.500.00-36192.97%
CHTR240719P001850002024-07-01 10:35AM EDT185.000.050.000.400.00-1448163.48%
CHTR240719P001900002024-06-28 10:57AM EDT190.000.100.003.900.00-33228.32%
CHTR240719P001950002024-06-28 10:59AM EDT195.000.100.003.900.00-33218.21%
CHTR240719P002000002024-07-01 10:59AM EDT200.000.050.001.800.00-1011178.32%
CHTR240719P002100002024-07-02 2:07PM EDT210.000.050.000.200.00-45116.41%
CHTR240719P002200002024-06-11 10:46AM EDT220.000.650.000.700.00-115123.24%
CHTR240719P002300002024-07-12 10:58AM EDT230.000.050.000.050.00-65078.91%
CHTR240719P002400002024-07-12 10:08AM EDT240.000.050.003.90-0.05-50.00%31239135.50%
CHTR240719P002450002024-07-12 10:24AM EDT245.000.050.003.900.00-73127.00%
CHTR240719P002500002024-07-12 3:34PM EDT250.000.050.050.25-0.08-61.54%610472.75%
CHTR240719P002550002024-07-11 10:50AM EDT255.000.150.052.600.00-24100.05%
CHTR240719P002600002024-07-12 12:41PM EDT260.000.100.050.25-0.10-50.00%2557261.23%
CHTR240719P002650002024-07-09 2:43PM EDT265.000.050.051.70-0.40-88.89%21876.66%
CHTR240719P002675002024-07-10 2:37PM EDT267.500.540.052.650.00-121881.20%
CHTR240719P002700002024-07-11 3:38PM EDT270.000.230.052.65-0.04-14.81%237377.34%
CHTR240719P002725002024-07-12 3:34PM EDT272.500.150.051.80-1.30-89.66%5866.82%
CHTR240719P002750002024-07-11 3:38PM EDT275.000.450.052.650.00-223069.68%
CHTR240719P002775002024-07-09 3:05PM EDT277.501.450.001.300.00-81654.83%
CHTR240719P002800002024-07-12 11:10AM EDT280.000.400.150.30-0.30-42.86%527543.75%
CHTR240719P002850002024-07-12 3:11PM EDT285.000.380.151.45-1.02-72.86%135855.42%
CHTR240719P002875002024-07-12 1:34PM EDT287.500.480.300.50-1.57-76.59%8293738.62%
CHTR240719P002900002024-07-12 10:53AM EDT290.001.050.400.60-1.25-54.35%252336.91%
CHTR240719P002925002024-07-12 12:50PM EDT292.500.950.600.80-2.00-67.80%1,02326136.16%
CHTR240719P002950002024-07-12 3:33PM EDT295.000.950.851.15-2.60-73.24%4526936.35%
CHTR240719P002975002024-07-12 1:44PM EDT297.501.521.201.45-2.48-62.00%331535.17%
CHTR240719P003000002024-07-12 2:13PM EDT300.002.151.603.10-2.35-52.22%318943.48%
CHTR240719P003050002024-07-12 3:23PM EDT305.003.202.853.50-3.50-52.24%341335.54%
CHTR240719P003100002024-07-12 3:46PM EDT310.004.554.805.30-7.85-63.31%24733.84%
CHTR240719P003250002024-07-12 1:23PM EDT325.0016.7014.3016.00-11.80-41.40%1439.19%