Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
18.273,68 +110,16 (+0,61%) Euro Stoxx 50
4.945,20 +37,90 (+0,77%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,10 +7,90 (+0,34%) EUR/USD
1,0733 +0,0036 (+0,33%) Bitcoin EUR
56.973,76 -2.924,75 (-4,88%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712C00265000 | 2024-06-11 11:57AM EDT | 265.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CHTR240712C00275000 | 2024-06-17 3:23PM EDT | 275.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240712C00280000 | 2024-06-10 1:43PM EDT | 280.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240712C00285000 | 2024-06-21 10:11AM EDT | 285.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CHTR240712C00290000 | 2024-06-21 10:11AM EDT | 290.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHTR240712C00295000 | 2024-06-17 11:54AM EDT | 295.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| CHTR240712C00300000 | 2024-06-18 10:27AM EDT | 300.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| CHTR240712C00305000 | 2024-06-12 2:00PM EDT | 305.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CHTR240712C00310000 | 2024-06-21 3:46PM EDT | 310.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CHTR240712C00315000 | 2024-06-21 2:56PM EDT | 315.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| CHTR240712C00320000 | 2024-06-18 10:24AM EDT | 320.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240712C00325000 | 2024-06-18 10:24AM EDT | 325.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240712C00375000 | 2024-06-11 2:00PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHTR240712C00395000 | 2024-06-20 3:51PM EDT | 395.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHTR240712C00410000 | 2024-06-03 3:40PM EDT | 410.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CHTR240712C00440000 | 2024-06-21 9:45AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 25.00% |
| CHTR240712C00450000 | 2024-06-21 9:42AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
| CHTR240712C00460000 | 2024-06-20 10:30AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| CHTR240712C00480000 | 2024-06-17 9:30AM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240712P00235000 | 2024-06-17 10:18AM EDT | 235.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CHTR240712P00240000 | 2024-06-17 10:18AM EDT | 240.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| CHTR240712P00245000 | 2024-06-18 11:44AM EDT | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CHTR240712P00250000 | 2024-06-11 10:24AM EDT | 250.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| CHTR240712P00255000 | 2024-06-07 2:44PM EDT | 255.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| CHTR240712P00260000 | 2024-06-17 12:09PM EDT | 260.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CHTR240712P00265000 | 2024-06-21 3:46PM EDT | 265.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CHTR240712P00270000 | 2024-06-20 9:35AM EDT | 270.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| CHTR240712P00275000 | 2024-06-18 12:35PM EDT | 275.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CHTR240712P00280000 | 2024-06-18 12:35PM EDT | 280.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CHTR240712P00285000 | 2024-06-18 11:01AM EDT | 285.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 1.56% |
| CHTR240712P00295000 | 2024-06-14 3:17PM EDT | 295.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
