Deutsche Märkte öffnen in 8 Stunden 29 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.429,32 +208,54 (+0,32%) CMC Crypto 200
1.518,33 +29,79 (+2,00%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 24 | 582 |
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 43 | 52 |
| - | - | - | - | - | 150.00 | 0.10 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 3 | 108 |
| - | - | - | - | - | 160.00 | 0.35 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 165.00 | 0.81 | 0.00 | - | - | 2 |
| - | - | - | - | - | 170.00 | 0.15 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 175.00 | 1.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 180.00 | 0.15 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 190.00 | 1.45 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 195.00 | 0.93 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 200.00 | 0.30 | 0.00 | - | 1 | 267 |
| 69.60 | 0.00 | - | 1 | 1 | 210.00 | 0.55 | 0.00 | - | 1 | 272 |
| 55.95 | 0.00 | - | 1 | 10 | 220.00 | 0.60 | -0.22 | -26.83% | 1 | 204 |
| 50.05 | 0.00 | - | - | 1 | 230.00 | 0.90 | -0.09 | -9.09% | 5 | 220 |
| 23.00 | 0.00 | - | 1 | 14 | 240.00 | 1.45 | -0.25 | -14.71% | 31 | 469 |
| 27.30 | 0.00 | - | 3 | 14 | 250.00 | 2.55 | -0.30 | -10.53% | 5 | 526 |
| 21.75 | 0.00 | - | 15 | 209 | 260.00 | 4.80 | 0.00 | - | 45 | 671 |
| 13.80 | 0.00 | - | 2 | 804 | 270.00 | 8.20 | -0.10 | -1.20% | 28 | 1,132 |
| 9.20 | 0.00 | - | 24 | 892 | 280.00 | 13.50 | 0.00 | - | 1 | 527 |
| 5.75 | 0.00 | - | 2 | 305 | 290.00 | 23.46 | 0.00 | - | 2 | 206 |
| 3.93 | +0.28 | +7.67% | 1 | 1,012 | 300.00 | 28.60 | 0.00 | - | 12 | 1,448 |
| 1.95 | 0.00 | - | 18 | 398 | 310.00 | 36.50 | -18.00 | -33.03% | 2 | 305 |
| 1.35 | -0.10 | -6.90% | 7 | 733 | 320.00 | 66.40 | 0.00 | - | 1 | 56 |
| 0.95 | -0.05 | -5.00% | 1 | 124 | 330.00 | 66.96 | 0.00 | - | 1 | 77 |
| 1.05 | 0.00 | - | 1 | 58 | 340.00 | 78.70 | 0.00 | - | 40 | 16 |
| 0.60 | 0.00 | - | 1 | 77 | 350.00 | 71.60 | 0.00 | - | 310 | 70 |
| 0.75 | 0.00 | - | 4 | 275 | 360.00 | 66.10 | 0.00 | - | 3 | 157 |
| 1.98 | 0.00 | - | 3 | 77 | 370.00 | 92.40 | 0.00 | - | 31 | 14 |
| 0.55 | 0.00 | - | 25 | 135 | 380.00 | 120.00 | 0.00 | - | 11 | 0 |
| 1.42 | 0.00 | - | 1 | 142 | 390.00 | 131.90 | 0.00 | - | 4 | 0 |
| 0.24 | 0.00 | - | 1 | 119 | 400.00 | 144.68 | 0.00 | - | 2 | 0 |
| 1.30 | 0.00 | - | 1 | 77 | 410.00 | 154.71 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 3 | 427 | 420.00 | 135.70 | 0.00 | - | 3 | 0 |
| 0.96 | 0.00 | - | 1 | 56 | 430.00 | 146.08 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 1 | 270 | 440.00 | 156.12 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 2,995 | 450.00 | 120.00 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 4 | 45 | 460.00 | 80.40 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 1 | 5 | 470.00 | 67.10 | 0.00 | - | 2 | 7 |
| 0.10 | +0.05 | +100.00% | 3 | 18 | 480.00 | 71.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 6 | 22 | 490.00 | 88.80 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 20 | 63 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 581 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 28 | 77 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 106 | 530.00 | - | - | - | - | - |
| 0.05 | -1.50 | -96.77% | 1 | 270 | 540.00 | 230.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 202 | 19 | 550.00 | - | - | - | - | - |
| 0.05 | -1.70 | -97.14% | 186 | 8 | 560.00 | - | - | - | - | - |
| 0.05 | -2.45 | -98.00% | 20 | 1 | 570.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 129 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 3,328 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 93 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 39 | 40 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 93 | 660.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 14 | 804 | 680.00 | - | - | - | - | - |
