Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.649,96 +152,02 (+0,82%) Euro Stoxx 50
5.019,10 +35,43 (+0,71%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,50 +5,70 (+0,24%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.678,59 +1.427,76 (+2,29%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614C00240000 | 2024-05-09 3:03PM EDT | 240.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 260.00 | 14.13 | 26.20 | 33.40 | 0.00 | - | - | 5 | 58.14% |
| CHTR240614C00270000 | 2024-05-21 11:44AM EDT | 270.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240614C00272500 | 2024-05-28 2:40PM EDT | 272.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240614C00275000 | 2024-05-31 1:25PM EDT | 275.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CHTR240614C00277500 | 2024-05-31 10:21AM EDT | 277.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240614C00280000 | 2024-05-31 3:00PM EDT | 280.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| CHTR240614C00282500 | 2024-05-31 2:02PM EDT | 282.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| CHTR240614C00285000 | 2024-05-31 3:41PM EDT | 285.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR240614C00287500 | 2024-05-31 10:07AM EDT | 287.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
| CHTR240614C00295000 | 2024-05-31 3:47PM EDT | 295.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| CHTR240614C00300000 | 2024-05-31 11:35AM EDT | 300.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| CHTR240614C00305000 | 2024-05-31 3:41PM EDT | 305.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| CHTR240614C00310000 | 2024-05-21 12:56PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 12.50% |
| CHTR240614C00315000 | 2024-05-07 9:57AM EDT | 315.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240614C00320000 | 2024-05-06 10:51AM EDT | 320.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240614C00325000 | 2024-05-31 11:04AM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CHTR240614C00335000 | 2024-05-20 2:02PM EDT | 335.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240614C00365000 | 2024-05-29 1:36PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 25.00% |
| CHTR240614C00400000 | 2024-05-31 11:58AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 50.00% |
| CHTR240614C00440000 | 2024-05-29 10:59AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CHTR240614C00450000 | 2024-05-29 10:58AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CHTR240614C00520000 | 2024-05-31 11:03AM EDT | 520.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240614P00170000 | 2024-05-31 11:01AM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| CHTR240614P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CHTR240614P00180000 | 2024-05-28 1:30PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| CHTR240614P00195000 | 2024-05-31 2:08PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| CHTR240614P00215000 | 2024-05-31 11:01AM EDT | 215.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| CHTR240614P00220000 | 2024-05-07 2:18PM EDT | 220.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| CHTR240614P00225000 | 2024-05-29 12:42PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| CHTR240614P00230000 | 2024-05-29 12:43PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 39 | 25.00% |
| CHTR240614P00235000 | 2024-05-24 1:09PM EDT | 235.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CHTR240614P00240000 | 2024-05-29 9:30AM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| CHTR240614P00245000 | 2024-05-31 3:41PM EDT | 245.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| CHTR240614P00250000 | 2024-05-24 11:25AM EDT | 250.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| CHTR240614P00255000 | 2024-05-24 11:29AM EDT | 255.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| CHTR240614P00257500 | 2024-05-29 10:36AM EDT | 257.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240614P00260000 | 2024-05-31 1:38PM EDT | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 12.50% |
| CHTR240614P00262500 | 2024-05-31 3:49PM EDT | 262.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| CHTR240614P00265000 | 2024-05-31 3:41PM EDT | 265.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 12.50% |
| CHTR240614P00267500 | 2024-05-31 9:55AM EDT | 267.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 32 | 36 | 6.25% |
| CHTR240614P00270000 | 2024-05-31 3:37PM EDT | 270.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 6.25% |
| CHTR240614P00272500 | 2024-05-29 10:36AM EDT | 272.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CHTR240614P00275000 | 2024-05-30 3:02PM EDT | 275.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| CHTR240614P00280000 | 2024-05-31 2:11PM EDT | 280.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| CHTR240614P00282500 | 2024-05-31 2:04PM EDT | 282.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| CHTR240614P00285000 | 2024-05-31 2:11PM EDT | 285.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| CHTR240614P00300000 | 2024-05-31 9:38AM EDT | 300.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
