Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
17.914,19 -17,98 (-0,10%) Euro Stoxx 50
4.893,34 -27,88 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,50 -1,50 (-0,06%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
53.938,54 +393,62 (+0,74%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00230000 | 2024-04-24 10:15AM EDT | 230.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240517C00235000 | 2024-04-26 3:26PM EDT | 235.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 240.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240517C00242500 | 2024-04-22 1:48PM EDT | 242.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517C00245000 | 2024-04-25 1:07PM EDT | 245.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517C00250000 | 2024-04-26 9:55AM EDT | 250.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240517C00252500 | 2024-05-01 10:02AM EDT | 252.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00255000 | 2024-04-30 9:52AM EDT | 255.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240517C00257500 | 2024-05-01 3:02PM EDT | 257.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHTR240517C00260000 | 2024-05-01 3:48PM EDT | 260.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| CHTR240517C00262500 | 2024-05-01 3:46PM EDT | 262.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CHTR240517C00265000 | 2024-05-01 3:44PM EDT | 265.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| CHTR240517C00267500 | 2024-05-01 3:46PM EDT | 267.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CHTR240517C00270000 | 2024-05-01 2:56PM EDT | 270.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 3.13% |
| CHTR240517C00272500 | 2024-05-01 1:04PM EDT | 272.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHTR240517C00275000 | 2024-05-01 3:02PM EDT | 275.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CHTR240517C00277500 | 2024-05-01 12:52PM EDT | 277.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240517C00280000 | 2024-05-01 3:12PM EDT | 280.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR240517C00282500 | 2024-04-29 12:32PM EDT | 282.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHTR240517C00285000 | 2024-05-01 12:00PM EDT | 285.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240517C00287500 | 2024-05-01 12:55PM EDT | 287.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CHTR240517C00290000 | 2024-05-01 9:38AM EDT | 290.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240517C00295000 | 2024-04-29 12:29PM EDT | 295.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240517C00300000 | 2024-05-01 3:29PM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR240517C00310000 | 2024-04-29 11:28AM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CHTR240517C00315000 | 2024-04-29 11:56AM EDT | 315.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240517C00320000 | 2024-04-29 2:09PM EDT | 320.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CHTR240517C00325000 | 2024-05-01 9:45AM EDT | 325.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHTR240517C00330000 | 2024-04-29 9:34AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240517C00340000 | 2024-04-29 9:52AM EDT | 340.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHTR240517C00350000 | 2024-04-26 11:39AM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240517C00360000 | 2024-05-01 9:34AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240517C00370000 | 2024-05-01 10:23AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CHTR240517C00380000 | 2024-05-01 9:43AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHTR240517C00390000 | 2024-04-30 2:37PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| CHTR240517C00400000 | 2024-04-26 1:25PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CHTR240517C00430000 | 2024-04-26 10:15AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| CHTR240517C00440000 | 2024-04-29 10:00AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| CHTR240517C00450000 | 2024-04-26 10:00AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00135000 | 2024-04-26 10:55AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 50.00% |
| CHTR240517P00140000 | 2024-04-26 11:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| CHTR240517P00145000 | 2024-04-26 1:21PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CHTR240517P00150000 | 2024-04-26 1:23PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240517P00155000 | 2024-04-30 9:49AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHTR240517P00160000 | 2024-03-20 9:58AM EDT | 160.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 127.69% |
| CHTR240517P00165000 | 2024-05-01 12:58PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CHTR240517P00170000 | 2024-04-25 1:44PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240517P00175000 | 2024-04-24 12:46PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240517P00180000 | 2024-04-19 3:57PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHTR240517P00190000 | 2024-03-19 1:59PM EDT | 190.00 | 0.45 | 0.40 | 1.55 | 0.00 | - | 3 | 6 | 92.70% |
| CHTR240517P00195000 | 2024-04-26 9:30AM EDT | 195.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240517P00200000 | 2024-04-29 1:07PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240517P00205000 | 2024-05-01 11:12AM EDT | 205.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240517P00210000 | 2024-04-30 10:57AM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240517P00215000 | 2024-05-01 11:24AM EDT | 215.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240517P00220000 | 2024-05-01 1:57PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR240517P00225000 | 2024-04-30 12:04PM EDT | 225.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240517P00230000 | 2024-04-30 10:02AM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CHTR240517P00235000 | 2024-05-01 11:40AM EDT | 235.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240517P00240000 | 2024-05-01 3:58PM EDT | 240.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CHTR240517P00242500 | 2024-04-30 12:32PM EDT | 242.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CHTR240517P00245000 | 2024-05-01 2:50PM EDT | 245.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CHTR240517P00247500 | 2024-05-01 10:52AM EDT | 247.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHTR240517P00250000 | 2024-05-01 10:49AM EDT | 250.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CHTR240517P00252500 | 2024-05-01 11:50AM EDT | 252.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CHTR240517P00255000 | 2024-05-01 11:50AM EDT | 255.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR240517P00257500 | 2024-05-01 3:11PM EDT | 257.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| CHTR240517P00260000 | 2024-05-01 3:47PM EDT | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| CHTR240517P00262500 | 2024-05-01 3:47PM EDT | 262.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHTR240517P00265000 | 2024-04-30 10:24AM EDT | 265.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00267500 | 2024-05-01 3:05PM EDT | 267.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00270000 | 2024-04-29 11:46AM EDT | 270.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHTR240517P00272500 | 2024-04-24 1:35PM EDT | 272.50 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517P00275000 | 2024-04-24 1:36PM EDT | 275.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517P00277500 | 2024-04-24 1:39PM EDT | 277.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240517P00280000 | 2024-04-30 3:56PM EDT | 280.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517P00290000 | 2024-04-26 10:56AM EDT | 290.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240517P00300000 | 2024-04-26 3:46PM EDT | 300.00 | 43.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 310.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 320.00 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 0.00% |
