Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,60 -0,30 (-0,01%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.664,43 -3.298,47 (-5,50%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00225000 | 2024-04-25 10:22AM EDT | 225.00 | 33.50 | 27.20 | 35.10 | 0.00 | - | - | 1 | 66.50% |
| CHTR240503C00227500 | 2024-04-25 10:22AM EDT | 227.50 | 31.30 | 25.30 | 32.10 | 0.00 | - | - | 1 | 64.16% |
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 230.00 | 29.20 | 22.60 | 29.90 | 0.00 | - | - | 1 | 61.33% |
| CHTR240503C00232500 | 2024-04-25 10:22AM EDT | 232.50 | 27.10 | 20.70 | 27.80 | 0.00 | - | - | 1 | 70.36% |
| CHTR240503C00235000 | 2024-04-25 10:22AM EDT | 235.00 | 25.20 | 17.90 | 25.20 | 0.00 | - | - | 1 | 59.81% |
| CHTR240503C00237500 | 2024-04-26 3:34PM EDT | 237.50 | 19.60 | 15.40 | 22.70 | 0.00 | - | 3 | 4 | 54.15% |
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 240.00 | 16.50 | 15.50 | 19.20 | 0.00 | - | 1 | 2 | 62.72% |
| CHTR240503C00242500 | 2024-04-25 10:22AM EDT | 242.50 | 19.60 | 13.30 | 15.60 | 0.00 | - | - | 1 | 66.26% |
| CHTR240503C00245000 | 2024-04-30 10:24AM EDT | 245.00 | 14.20 | 9.40 | 13.40 | +1.20 | +9.23% | 2 | 7 | 62.37% |
| CHTR240503C00247500 | 2024-04-26 11:28AM EDT | 247.50 | 9.90 | 8.70 | 12.60 | 0.00 | - | 8 | 7 | 51.51% |
| CHTR240503C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 8.00 | 6.90 | 11.80 | 0.00 | - | 76 | 66 | 55.96% |
| CHTR240503C00252500 | 2024-04-26 3:55PM EDT | 252.50 | 6.70 | 5.70 | 6.30 | 0.00 | - | 18 | 16 | 41.13% |
| CHTR240503C00255000 | 2024-04-30 2:52PM EDT | 255.00 | 4.50 | 4.20 | 4.70 | -4.20 | -48.28% | 8 | 61 | 39.49% |
| CHTR240503C00257500 | 2024-04-30 11:42AM EDT | 257.50 | 4.20 | 3.00 | 3.40 | -2.40 | -36.36% | 1 | 46 | 38.55% |
| CHTR240503C00260000 | 2024-04-30 3:51PM EDT | 260.00 | 2.55 | 2.10 | 2.50 | -2.34 | -47.85% | 30 | 127 | 39.21% |
| CHTR240503C00262500 | 2024-04-30 3:21PM EDT | 262.50 | 1.83 | 1.40 | 1.75 | -1.97 | -51.84% | 16 | 26 | 39.26% |
| CHTR240503C00265000 | 2024-04-30 3:51PM EDT | 265.00 | 1.25 | 0.90 | 1.25 | -1.65 | -56.90% | 6 | 69 | 40.11% |
| CHTR240503C00267500 | 2024-04-30 3:16PM EDT | 267.50 | 0.85 | 0.60 | 0.85 | -1.09 | -56.19% | 23 | 76 | 40.45% |
| CHTR240503C00270000 | 2024-04-30 3:17PM EDT | 270.00 | 0.58 | 0.40 | 0.60 | -0.77 | -57.04% | 8 | 400 | 41.48% |
| CHTR240503C00272500 | 2024-04-30 3:17PM EDT | 272.50 | 0.38 | 0.25 | 0.45 | -0.77 | -66.96% | 5 | 112 | 43.16% |
| CHTR240503C00275000 | 2024-04-30 12:12PM EDT | 275.00 | 0.30 | 0.20 | 0.40 | -0.60 | -66.67% | 9 | 75 | 46.48% |
| CHTR240503C00277500 | 2024-04-29 2:25PM EDT | 277.50 | 0.65 | 0.10 | 0.35 | 0.00 | - | 27 | 31 | 49.46% |
| CHTR240503C00280000 | 2024-04-30 12:12PM EDT | 280.00 | 0.22 | 0.10 | 0.30 | -0.28 | -56.00% | 7 | 90 | 52.00% |
| CHTR240503C00282500 | 2024-04-29 10:31AM EDT | 282.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 4 | 18 | 50.68% |
| CHTR240503C00285000 | 2024-04-26 10:51AM EDT | 285.00 | 0.31 | 0.05 | 0.25 | 0.00 | - | 3 | 15 | 53.03% |
| CHTR240503C00287500 | 2024-04-26 11:34AM EDT | 287.50 | 0.38 | 0.05 | 1.75 | 0.00 | - | 1 | 2 | 81.05% |
| CHTR240503C00290000 | 2024-04-30 10:08AM EDT | 290.00 | 0.07 | 0.00 | 0.20 | -0.13 | -65.00% | 3 | 26 | 56.45% |
| CHTR240503C00292500 | 2024-04-23 11:19AM EDT | 292.50 | 4.90 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.41% |
| CHTR240503C00295000 | 2024-04-29 11:40AM EDT | 295.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 10 | 15 | 73.83% |
| CHTR240503C00297500 | 2024-04-26 9:34AM EDT | 297.50 | 1.34 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 79.69% |
| CHTR240503C00300000 | 2024-04-30 1:06PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 6 | 22 | 69.14% |
| CHTR240503C00305000 | 2024-04-30 1:05PM EDT | 305.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 13 | 72.46% |
| CHTR240503C00310000 | 2024-04-29 11:15AM EDT | 310.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 113.38% |
| CHTR240503C00312500 | 2024-04-29 10:34AM EDT | 312.50 | 0.10 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 106.06% |
| CHTR240503C00315000 | 2024-04-30 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 91 | 41 | 109.47% |
| CHTR240503C00317500 | 2024-04-29 11:09AM EDT | 317.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 8 | 9 | 110.45% |
| CHTR240503C00320000 | 2024-04-29 10:43AM EDT | 320.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 103.71% |
| CHTR240503C00322500 | 2024-04-29 9:33AM EDT | 322.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 65 | 79 | 121.58% |
| CHTR240503C00325000 | 2024-04-26 10:05AM EDT | 325.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 18 | 98.05% |
| CHTR240503C00327500 | 2024-04-29 10:00AM EDT | 327.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 125.68% |
| CHTR240503C00330000 | 2024-04-29 9:59AM EDT | 330.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 25 | 129.98% |
| CHTR240503C00332500 | 2024-04-29 9:56AM EDT | 332.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 16 | 129.30% |
| CHTR240503C00335000 | 2024-04-29 9:56AM EDT | 335.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 11 | 136.23% |
| CHTR240503C00337500 | 2024-04-29 9:54AM EDT | 337.50 | 0.05 | 0.00 | 0.90 | 0.00 | - | 11 | 13 | 137.99% |
| CHTR240503C00340000 | 2024-04-29 9:51AM EDT | 340.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 154.20% |
| CHTR240503C00342500 | 2024-04-29 9:42AM EDT | 342.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 100.00% |
| CHTR240503C00345000 | 2024-04-29 9:49AM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 65 | 102.34% |
| CHTR240503C00347500 | 2024-04-29 9:40AM EDT | 347.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 51 | 104.69% |
| CHTR240503C00350000 | 2024-04-25 3:37PM EDT | 350.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 166.50% |
| CHTR240503C00370000 | 2024-04-26 9:55AM EDT | 370.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 137.89% |
| CHTR240503C00375000 | 2024-04-26 9:53AM EDT | 375.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 22 | 142.19% |
| CHTR240503C00385000 | 2024-04-26 9:44AM EDT | 385.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 277 | 277 | 135.16% |
| CHTR240503C00390000 | 2024-04-26 9:42AM EDT | 390.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 230 | 230 | 139.06% |
| CHTR240503C00395000 | 2024-04-26 9:41AM EDT | 395.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 8 | 215.92% |
| CHTR240503C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 153.13% |
| CHTR240503C00415000 | 2024-04-26 9:42AM EDT | 415.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 104 | 157.03% |
| CHTR240503C00420000 | 2024-04-26 9:42AM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 87 | 160.94% |
| CHTR240503C00425000 | 2024-04-26 9:42AM EDT | 425.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 27 | 27 | 244.53% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00170000 | 2024-04-26 10:12AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 421 | 422 | 140.63% |
| CHTR240503P00177500 | 2024-04-26 10:22AM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 126.56% |
| CHTR240503P00180000 | 2024-04-24 10:56AM EDT | 180.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 10 | 194.92% |
| CHTR240503P00182500 | 2024-04-26 10:35AM EDT | 182.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 199.61% |
| CHTR240503P00185000 | 2024-03-26 9:56AM EDT | 185.00 | 0.20 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 208.40% |
| CHTR240503P00190000 | 2024-04-29 9:38AM EDT | 190.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 30 | 33 | 154.10% |
| CHTR240503P00195000 | 2024-04-29 9:40AM EDT | 195.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 139.65% |
| CHTR240503P00200000 | 2024-04-30 11:56AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 11 | 95.31% |
| CHTR240503P00202500 | 2024-04-23 3:34PM EDT | 202.50 | 0.51 | 0.00 | 0.15 | 0.00 | - | - | 6 | 95.70% |
| CHTR240503P00205000 | 2024-04-30 11:54AM EDT | 205.00 | 0.10 | 0.00 | 0.15 | -0.45 | -81.82% | 10 | 6 | 91.41% |
| CHTR240503P00207500 | 2024-04-26 11:37AM EDT | 207.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 127.05% |
| CHTR240503P00210000 | 2024-04-29 11:45AM EDT | 210.00 | 0.05 | 0.00 | 2.95 | 0.00 | - | 25 | 90 | 142.24% |
| CHTR240503P00212500 | 2024-04-29 1:20PM EDT | 212.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 37 | 81.25% |
| CHTR240503P00215000 | 2024-04-30 1:09PM EDT | 215.00 | 0.05 | 0.00 | 1.50 | -0.35 | -87.50% | 5 | 23 | 109.47% |
| CHTR240503P00217500 | 2024-04-26 12:55PM EDT | 217.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 108 | 114 | 72.27% |
| CHTR240503P00220000 | 2024-04-30 3:26PM EDT | 220.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 1 | 30 | 67.77% |
| CHTR240503P00222500 | 2024-04-26 10:01AM EDT | 222.50 | 0.50 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 91.36% |
| CHTR240503P00225000 | 2024-04-26 12:56PM EDT | 225.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 28 | 35 | 95.65% |
| CHTR240503P00227500 | 2024-04-29 1:45PM EDT | 227.50 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 10 | 90.04% |
| CHTR240503P00230000 | 2024-04-29 9:41AM EDT | 230.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 53 | 53.71% |
| CHTR240503P00232500 | 2024-04-29 2:39PM EDT | 232.50 | 0.11 | 0.05 | 2.50 | 0.00 | - | 106 | 110 | 79.98% |
| CHTR240503P00235000 | 2024-04-29 11:42AM EDT | 235.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 28 | 836 | 50.83% |
| CHTR240503P00237500 | 2024-04-30 10:40AM EDT | 237.50 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 10 | 17 | 47.31% |
| CHTR240503P00240000 | 2024-04-30 1:57PM EDT | 240.00 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 4 | 93 | 43.41% |
| CHTR240503P00242500 | 2024-04-30 12:02PM EDT | 242.50 | 0.35 | 0.35 | 0.55 | 0.00 | - | 7 | 25 | 41.36% |
| CHTR240503P00245000 | 2024-04-30 11:59AM EDT | 245.00 | 0.48 | 0.55 | 0.80 | -0.07 | -12.73% | 7 | 82 | 39.94% |
| CHTR240503P00247500 | 2024-04-30 3:20PM EDT | 247.50 | 0.90 | 0.85 | 1.25 | +0.14 | +18.42% | 6 | 36 | 39.80% |
| CHTR240503P00250000 | 2024-04-30 3:19PM EDT | 250.00 | 1.49 | 1.25 | 1.75 | +0.33 | +28.45% | 12 | 131 | 38.29% |
| CHTR240503P00252500 | 2024-04-30 3:16PM EDT | 252.50 | 2.27 | 2.00 | 2.50 | +0.87 | +62.14% | 27 | 63 | 37.55% |
| CHTR240503P00255000 | 2024-04-30 3:16PM EDT | 255.00 | 3.15 | 3.00 | 3.50 | +0.85 | +36.96% | 24 | 275 | 37.05% |
| CHTR240503P00257500 | 2024-04-30 3:34PM EDT | 257.50 | 4.40 | 4.30 | 4.80 | +1.20 | +37.50% | 30 | 103 | 37.04% |
| CHTR240503P00260000 | 2024-04-30 3:24PM EDT | 260.00 | 5.90 | 5.90 | 6.30 | +1.70 | +40.48% | 50 | 150 | 36.60% |
| CHTR240503P00262500 | 2024-04-29 11:12AM EDT | 262.50 | 5.70 | 7.50 | 8.70 | 0.00 | - | 1 | 35 | 43.53% |
| CHTR240503P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 7.89 | 7.10 | 14.30 | +1.39 | +21.38% | 5 | 87 | 83.30% |
| CHTR240503P00267500 | 2024-04-25 10:05AM EDT | 267.50 | 18.02 | 9.30 | 16.00 | 0.00 | - | 10 | 44 | 83.04% |
| CHTR240503P00270000 | 2024-04-29 3:08PM EDT | 270.00 | 11.40 | 12.70 | 15.60 | 0.00 | - | 5 | 48 | 56.37% |
| CHTR240503P00272500 | 2024-04-29 11:44AM EDT | 272.50 | 13.50 | 14.60 | 17.90 | 0.00 | - | 7 | 5 | 59.30% |
| CHTR240503P00275000 | 2024-04-26 12:33PM EDT | 275.00 | 23.68 | 15.30 | 20.60 | 0.00 | - | 122 | 125 | 67.92% |
| CHTR240503P00277500 | 2024-04-26 3:31PM EDT | 277.50 | 21.94 | 18.00 | 24.20 | 0.00 | - | 2 | 2 | 88.99% |
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 280.00 | 22.70 | 20.80 | 28.00 | 0.00 | - | 1 | 6 | 53.32% |
| CHTR240503P00285000 | 2024-04-15 3:10PM EDT | 285.00 | 33.60 | 25.30 | 32.60 | 0.00 | - | 1 | 1 | 118.12% |
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 290.00 | 35.98 | 30.50 | 38.00 | 0.00 | - | 2 | 2 | 62.40% |
