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
2.298,90 -4,00 (-0,17%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
55.997,98 -3.473,01 (-5,84%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 210.00 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 108.60% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 240.00 | 23.00 | 22.20 | 28.40 | -4.80 | -17.27% | 1 | 14 | 52.05% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 250.00 | 17.60 | 18.30 | 19.10 | -4.80 | -21.43% | 1 | 12 | 41.93% |
| CHTR240621C00260000 | 2024-04-30 1:32PM EDT | 260.00 | 13.77 | 13.20 | 13.80 | -2.63 | -16.04% | 20 | 199 | 40.57% |
| CHTR240621C00270000 | 2024-04-30 12:30PM EDT | 270.00 | 9.80 | 9.00 | 9.60 | -1.50 | -13.27% | 71 | 193 | 39.53% |
| CHTR240621C00280000 | 2024-04-30 3:58PM EDT | 280.00 | 6.10 | 6.00 | 6.80 | -1.80 | -22.78% | 61 | 819 | 39.81% |
| CHTR240621C00290000 | 2024-04-30 11:35AM EDT | 290.00 | 4.40 | 3.90 | 4.40 | -1.10 | -20.00% | 1 | 222 | 38.95% |
| CHTR240621C00300000 | 2024-04-29 12:38PM EDT | 300.00 | 3.70 | 2.50 | 2.90 | 0.00 | - | 46 | 484 | 38.95% |
| CHTR240621C00310000 | 2024-04-30 12:08PM EDT | 310.00 | 1.90 | 1.65 | 2.00 | -0.40 | -17.39% | 86 | 285 | 39.66% |
| CHTR240621C00320000 | 2024-04-30 12:24PM EDT | 320.00 | 1.25 | 1.00 | 1.45 | -0.31 | -19.87% | 14 | 276 | 40.86% |
| CHTR240621C00330000 | 2024-04-30 12:08PM EDT | 330.00 | 0.90 | 0.55 | 1.05 | -0.25 | -21.74% | 17 | 97 | 41.92% |
| CHTR240621C00340000 | 2024-04-26 3:12PM EDT | 340.00 | 0.77 | 0.35 | 1.10 | 0.00 | - | 5 | 59 | 46.07% |
| CHTR240621C00350000 | 2024-04-30 9:33AM EDT | 350.00 | 0.50 | 0.20 | 1.45 | -0.03 | -5.66% | 1 | 79 | 52.56% |
| CHTR240621C00360000 | 2024-04-17 3:53PM EDT | 360.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 3 | 274 | 53.99% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 370.00 | 1.98 | 0.15 | 1.50 | 0.00 | - | 3 | 77 | 53.44% |
| CHTR240621C00380000 | 2024-04-17 11:43AM EDT | 380.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 25 | 135 | 56.18% |
| CHTR240621C00390000 | 2024-04-12 2:33PM EDT | 390.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 1 | 142 | 57.10% |
| CHTR240621C00400000 | 2024-04-26 3:37PM EDT | 400.00 | 0.20 | 0.10 | 2.10 | 0.00 | - | 1 | 119 | 65.43% |
| CHTR240621C00410000 | 2024-03-25 12:50PM EDT | 410.00 | 1.30 | 0.15 | 1.30 | 0.00 | - | 1 | 77 | 63.60% |
| CHTR240621C00420000 | 2024-03-11 2:03PM EDT | 420.00 | 1.88 | 0.20 | 1.50 | 0.00 | - | 2 | 428 | 67.92% |
| CHTR240621C00430000 | 2024-03-08 1:35PM EDT | 430.00 | 0.96 | 0.20 | 1.45 | 0.00 | - | 1 | 56 | 70.14% |
| CHTR240621C00440000 | 2024-02-16 10:53AM EDT | 440.00 | 0.60 | 0.40 | 1.65 | 0.00 | - | 1 | 270 | 75.24% |
| CHTR240621C00450000 | 2024-04-08 10:32AM EDT | 450.00 | 0.58 | 0.00 | 4.30 | 0.00 | - | 1 | 2,995 | 88.87% |
| CHTR240621C00460000 | 2024-02-07 2:19PM EDT | 460.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 4 | 45 | 78.08% |
| CHTR240621C00470000 | 2024-03-19 1:36PM EDT | 470.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 78.44% |
| CHTR240621C00480000 | 2024-01-12 1:31PM EDT | 480.00 | 4.37 | 0.30 | 1.10 | 0.00 | - | 9 | 9 | 79.79% |
| CHTR240621C00490000 | 2024-02-02 12:16PM EDT | 490.00 | 1.50 | 0.20 | 3.10 | 0.00 | - | 10 | 22 | 94.09% |
| CHTR240621C00500000 | 2024-03-08 2:12PM EDT | 500.00 | 0.50 | 0.05 | 1.05 | 0.00 | - | 3 | 10 | 81.10% |
| CHTR240621C00510000 | 2024-02-05 11:51AM EDT | 510.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 3 | 1 | 104.65% |
| CHTR240621C00520000 | 2024-03-28 11:31AM EDT | 520.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 1 | 40 | 77.73% |
| CHTR240621C00530000 | 2024-01-17 10:30AM EDT | 530.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| CHTR240621C00540000 | 2024-01-23 12:51PM EDT | 540.00 | 1.55 | 0.00 | 1.90 | 0.00 | - | 10 | 270 | 95.87% |
| CHTR240621C00550000 | 2024-04-15 12:17PM EDT | 550.00 | 0.10 | 0.05 | 3.10 | 0.00 | - | 10 | 9 | 105.91% |
| CHTR240621C00560000 | 2023-12-05 4:29PM EDT | 560.00 | 1.75 | 1.40 | 1.90 | 0.00 | - | 3 | 8 | 108.67% |
| CHTR240621C00570000 | 2023-12-28 10:52AM EDT | 570.00 | 2.50 | 0.70 | 1.65 | 0.00 | - | 1 | 1 | 104.69% |
| CHTR240621C00580000 | 2024-04-26 10:49AM EDT | 580.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 12 | 19 | 100.59% |
| CHTR240621C00600000 | 2024-04-25 9:30AM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,298 | 76.37% |
| CHTR240621C00620000 | 2024-04-26 10:48AM EDT | 620.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 80 | 84.18% |
| CHTR240621C00660000 | 2024-04-25 1:07PM EDT | 660.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | - | 46 | 125.88% |
| CHTR240621C00680000 | 2024-04-26 10:07AM EDT | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 382 | 81.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00130000 | 2024-04-30 10:28AM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 15 | 66.80% |
| CHTR240621P00135000 | 2024-04-30 11:58AM EDT | 135.00 | 0.05 | 0.00 | 1.15 | -0.15 | -75.00% | 1 | 4 | 86.67% |
| CHTR240621P00150000 | 2024-04-29 9:38AM EDT | 150.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 62.01% |
| CHTR240621P00155000 | 2024-04-19 1:54PM EDT | 155.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 3 | 101 | 60.55% |
| CHTR240621P00160000 | 2024-04-01 10:47AM EDT | 160.00 | 0.35 | 0.10 | 1.55 | 0.00 | - | 2 | 8 | 70.39% |
| CHTR240621P00165000 | 2024-02-09 1:01PM EDT | 165.00 | 0.81 | 0.20 | 1.50 | 0.00 | - | - | 2 | 66.77% |
| CHTR240621P00170000 | 2024-02-12 2:53PM EDT | 170.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 61.43% |
| CHTR240621P00175000 | 2024-03-05 10:30AM EDT | 175.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 59.08% |
| CHTR240621P00180000 | 2024-04-10 1:04PM EDT | 180.00 | 1.44 | 0.30 | 1.50 | 0.00 | - | 1 | 22 | 56.01% |
| CHTR240621P00190000 | 2024-04-26 9:46AM EDT | 190.00 | 1.45 | 0.40 | 1.50 | 0.00 | - | 1 | 11 | 54.60% |
| CHTR240621P00195000 | 2024-04-30 12:21PM EDT | 195.00 | 0.93 | 0.75 | 1.10 | -0.23 | -19.83% | 2 | 29 | 47.25% |
| CHTR240621P00200000 | 2024-04-29 2:15PM EDT | 200.00 | 1.10 | 1.10 | 1.70 | 0.00 | - | 19 | 255 | 48.51% |
| CHTR240621P00210000 | 2024-04-30 10:06AM EDT | 210.00 | 1.77 | 1.75 | 1.90 | -0.24 | -11.94% | 1 | 146 | 42.24% |
| CHTR240621P00220000 | 2024-04-30 3:21PM EDT | 220.00 | 2.77 | 2.75 | 2.95 | +0.27 | +10.80% | 46 | 70 | 39.92% |
| CHTR240621P00230000 | 2024-04-30 3:30PM EDT | 230.00 | 4.50 | 3.80 | 4.70 | +0.50 | +12.50% | 34 | 177 | 38.37% |
| CHTR240621P00240000 | 2024-04-30 3:58PM EDT | 240.00 | 6.88 | 6.80 | 7.20 | +0.78 | +12.79% | 105 | 285 | 36.80% |
| CHTR240621P00250000 | 2024-04-30 3:41PM EDT | 250.00 | 10.48 | 10.50 | 10.90 | +1.94 | +22.72% | 47 | 466 | 35.91% |
| CHTR240621P00260000 | 2024-04-30 3:42PM EDT | 260.00 | 15.20 | 15.30 | 15.90 | +1.80 | +13.43% | 40 | 378 | 35.49% |
| CHTR240621P00270000 | 2024-04-29 3:57PM EDT | 270.00 | 19.15 | 21.10 | 21.80 | 0.00 | - | 8 | 484 | 34.47% |
| CHTR240621P00280000 | 2024-04-26 9:53AM EDT | 280.00 | 31.10 | 27.30 | 29.10 | 0.00 | - | 2 | 436 | 34.45% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 290.00 | 38.02 | 33.20 | 40.20 | 0.00 | - | 4 | 176 | 44.79% |
| CHTR240621P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 48.16 | 43.80 | 48.10 | 0.00 | - | 1 | 1,443 | 43.58% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 310.00 | 54.50 | 51.00 | 58.50 | 0.00 | - | 3 | 305 | 50.61% |
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 320.00 | 66.40 | 61.20 | 68.20 | 0.00 | - | 1 | 56 | 54.52% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 330.00 | 66.96 | 71.60 | 78.00 | 0.00 | - | 1 | 95 | 58.42% |
| CHTR240621P00340000 | 2024-04-29 9:32AM EDT | 340.00 | 83.00 | 80.40 | 88.00 | 0.00 | - | 2 | 93 | 62.92% |
| CHTR240621P00350000 | 2024-04-30 3:02PM EDT | 350.00 | 96.39 | 91.60 | 97.00 | +5.59 | +6.16% | 270 | 75 | 62.09% |
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 360.00 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 0.00% |
| CHTR240621P00370000 | 2024-04-30 3:02PM EDT | 370.00 | 109.30 | 110.20 | 118.00 | +4.30 | +4.10% | 153 | 39 | 75.11% |
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 380.00 | 120.00 | 120.40 | 128.00 | 0.00 | - | 11 | 0 | 78.82% |
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 390.00 | 131.90 | 130.50 | 138.00 | 0.00 | - | 4 | 0 | 82.39% |
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 400.00 | 144.68 | 140.60 | 148.00 | 0.00 | - | 2 | 3 | 51.95% |
| CHTR240621P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 154.71 | 151.10 | 158.00 | 0.00 | - | 2 | 0 | 59.96% |
| CHTR240621P00420000 | 2024-02-08 11:51AM EDT | 420.00 | 135.70 | 132.60 | 140.20 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621P00430000 | 2024-02-07 4:50PM EDT | 430.00 | 146.08 | 142.40 | 150.20 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00440000 | 2024-02-07 4:50PM EDT | 440.00 | 156.12 | 152.60 | 160.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00450000 | 2024-02-02 10:34AM EDT | 450.00 | 120.00 | 152.70 | 159.80 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240621P00460000 | 2023-10-27 12:07PM EDT | 460.00 | 80.40 | 61.70 | 66.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00470000 | 2023-11-08 4:41PM EDT | 470.00 | 67.10 | 98.60 | 105.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR240621P00480000 | 2023-11-03 9:57AM EDT | 480.00 | 71.25 | 80.90 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621P00490000 | 2023-10-26 12:35PM EDT | 490.00 | 88.80 | 84.10 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00540000 | 2022-12-20 1:15PM EDT | 540.00 | 230.50 | 160.00 | 168.00 | 0.00 | - | - | 0 | 0.00% |
