Deutsche Märkte schließen in 2 Stunden 51 Minuten
DAX
18.270,62 +107,10 (+0,59%) Euro Stoxx 50
4.945,52 +38,22 (+0,78%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.337,10 +5,90 (+0,25%) EUR/USD
1,0734 +0,0037 (+0,34%) Bitcoin EUR
57.096,09 -2.839,54 (-4,74%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719C00250000 | 2024-06-14 1:32PM EDT | 250.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 260.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| CHTR240719C00270000 | 2024-06-20 11:05AM EDT | 270.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| CHTR240719C00280000 | 2024-06-21 3:32PM EDT | 280.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 28 | 366 | 0.00% |
| CHTR240719C00290000 | 2024-06-21 3:49PM EDT | 290.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 106 | 539 | 0.00% |
| CHTR240719C00300000 | 2024-06-21 3:54PM EDT | 300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 3.13% |
| CHTR240719C00310000 | 2024-06-21 3:15PM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 89 | 6.25% |
| CHTR240719C00320000 | 2024-06-21 3:46PM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 6.25% |
| CHTR240719C00330000 | 2024-06-21 11:30AM EDT | 330.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| CHTR240719C00340000 | 2024-06-21 3:25PM EDT | 340.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| CHTR240719C00350000 | 2024-06-18 9:33AM EDT | 350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CHTR240719C00420000 | 2024-06-20 3:37PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719P00170000 | 2024-05-28 2:34PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| CHTR240719P00185000 | 2024-06-13 11:04AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CHTR240719P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHTR240719P00210000 | 2024-05-28 12:34PM EDT | 210.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CHTR240719P00220000 | 2024-06-11 10:46AM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| CHTR240719P00230000 | 2024-06-17 11:26AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| CHTR240719P00240000 | 2024-06-21 12:07PM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 253 | 12.50% |
| CHTR240719P00250000 | 2024-06-21 3:45PM EDT | 250.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 38 | 104 | 12.50% |
| CHTR240719P00260000 | 2024-06-21 3:45PM EDT | 260.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 174 | 253 | 6.25% |
| CHTR240719P00270000 | 2024-06-21 3:32PM EDT | 270.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 6.25% |
| CHTR240719P00280000 | 2024-06-21 3:28PM EDT | 280.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 3.13% |
| CHTR240719P00290000 | 2024-06-21 11:05AM EDT | 290.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 81 | 162 | 0.20% |
| CHTR240719P00300000 | 2024-06-21 3:26PM EDT | 300.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
