Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
18.284,85 +121,33 (+0,67%) Euro Stoxx 50
4.948,82 +41,52 (+0,85%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.340,10 +8,90 (+0,38%) EUR/USD
1,0735 +0,0038 (+0,35%) Bitcoin EUR
57.093,99 -2.814,95 (-4,70%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00270000 | 2024-06-17 1:38PM EDT | 270.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CHTR240705C00275000 | 2024-06-17 2:05PM EDT | 275.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CHTR240705C00277500 | 2024-06-21 11:53AM EDT | 277.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240705C00280000 | 2024-06-18 2:09PM EDT | 280.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 34 | 47 | 0.00% |
| CHTR240705C00282500 | 2024-06-21 3:33PM EDT | 282.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240705C00285000 | 2024-06-18 2:35PM EDT | 285.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| CHTR240705C00287500 | 2024-06-21 11:09AM EDT | 287.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240705C00290000 | 2024-06-21 3:33PM EDT | 290.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240705C00295000 | 2024-06-17 1:38PM EDT | 295.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| CHTR240705C00297500 | 2024-06-20 10:29AM EDT | 297.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| CHTR240705C00300000 | 2024-06-21 3:52PM EDT | 300.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| CHTR240705C00305000 | 2024-06-21 3:46PM EDT | 305.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 6.25% |
| CHTR240705C00310000 | 2024-06-20 10:41AM EDT | 310.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| CHTR240705C00315000 | 2024-06-18 12:27PM EDT | 315.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| CHTR240705C00320000 | 2024-06-04 10:32AM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CHTR240705C00330000 | 2024-06-21 11:51AM EDT | 330.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CHTR240705C00375000 | 2024-06-21 12:19PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHTR240705C00390000 | 2024-06-11 2:00PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHTR240705C00395000 | 2024-06-20 11:40AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| CHTR240705C00400000 | 2024-06-13 12:41PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 25.00% |
| CHTR240705C00405000 | 2024-06-17 1:14PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00185000 | 2024-06-20 3:27PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| CHTR240705P00190000 | 2024-06-21 12:25PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 76 | 50.00% |
| CHTR240705P00195000 | 2024-06-21 9:38AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CHTR240705P00230000 | 2024-06-07 11:18AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240705P00235000 | 2024-06-17 2:21PM EDT | 235.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 25.00% |
| CHTR240705P00240000 | 2024-06-10 10:37AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 162 | 25.00% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CHTR240705P00255000 | 2024-06-20 9:32AM EDT | 255.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| CHTR240705P00260000 | 2024-06-21 10:49AM EDT | 260.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| CHTR240705P00265000 | 2024-06-21 11:24AM EDT | 265.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| CHTR240705P00270000 | 2024-06-21 3:46PM EDT | 270.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 46 | 46 | 6.25% |
| CHTR240705P00272500 | 2024-06-21 2:28PM EDT | 272.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| CHTR240705P00275000 | 2024-06-21 2:28PM EDT | 275.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 6.25% |
| CHTR240705P00280000 | 2024-06-14 12:51PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| CHTR240705P00282500 | 2024-06-21 3:47PM EDT | 282.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| CHTR240705P00285000 | 2024-06-21 3:47PM EDT | 285.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| CHTR240705P00287500 | 2024-06-21 11:45AM EDT | 287.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CHTR240705P00292500 | 2024-06-21 3:47PM EDT | 292.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR240705P00295000 | 2024-06-21 3:46PM EDT | 295.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240705P00300000 | 2024-06-21 9:48AM EDT | 300.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
