Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
54.166,46 -1.227,39 (-2,22%) CMC Crypto 200
1.214,79 -46,39 (-3,68%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240802C00300000 | 2024-06-28 11:46AM EDT | 300.00 | 18.50 | 15.60 | 18.00 | 0.00 | - | 1 | 0 | 50.55% |
| CHTR240802C00320000 | 2024-06-21 9:37AM EDT | 320.00 | 7.25 | 7.00 | 10.00 | 0.00 | - | 201 | 201 | 50.24% |
| CHTR240802C00340000 | 2024-07-01 11:05AM EDT | 340.00 | 3.64 | 3.00 | 7.80 | 0.00 | - | 2 | 1 | 51.20% |
| CHTR240802C00345000 | 2024-07-01 11:05AM EDT | 345.00 | 3.10 | 1.70 | 4.70 | 0.00 | - | 2 | 0 | 51.86% |
| CHTR240802C00500000 | 2024-07-02 9:30AM EDT | 500.00 | 0.55 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 98.78% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240802P00170000 | 2024-07-03 9:41AM EDT | 170.00 | 0.42 | 0.00 | 0.40 | +0.02 | +5.00% | 1 | 0 | 86.52% |
| CHTR240802P00230000 | 2024-06-21 11:41AM EDT | 230.00 | 1.75 | 0.05 | 3.30 | 0.00 | - | 20 | 0 | 65.60% |
| CHTR240802P00245000 | 2024-06-20 2:02PM EDT | 245.00 | 3.88 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 60.62% |
| CHTR240802P00250000 | 2024-06-26 11:10AM EDT | 250.00 | 2.35 | 0.60 | 3.50 | 0.00 | - | - | 0 | 51.92% |
| CHTR240802P00255000 | 2024-06-26 11:10AM EDT | 255.00 | 2.92 | 0.80 | 4.70 | 0.00 | - | - | 0 | 52.11% |
| CHTR240802P00260000 | 2024-07-02 12:50PM EDT | 260.00 | 3.00 | 2.65 | 3.50 | 0.00 | - | 4 | 0 | 51.73% |
| CHTR240802P00265000 | 2024-06-28 1:16PM EDT | 265.00 | 4.30 | 2.25 | 6.60 | 0.00 | - | 1 | 0 | 51.48% |
| CHTR240802P00270000 | 2024-06-26 9:30AM EDT | 270.00 | 7.50 | 3.80 | 5.30 | 0.00 | - | - | 3 | 50.31% |
| CHTR240802P00280000 | 2024-07-03 10:32AM EDT | 280.00 | 6.31 | 6.10 | 7.20 | -3.89 | -38.14% | 1 | 2 | 46.91% |
| CHTR240802P00285000 | 2024-07-01 12:15PM EDT | 285.00 | 11.60 | 7.10 | 8.70 | 0.00 | - | 1 | 0 | 46.25% |
| CHTR240802P00290000 | 2024-07-01 2:34PM EDT | 290.00 | 13.20 | 7.80 | 11.00 | 0.00 | - | 1 | 0 | 47.36% |
| CHTR240802P00295000 | 2024-06-28 3:33PM EDT | 295.00 | 14.55 | 11.10 | 12.70 | 0.00 | - | 1 | 1 | 45.87% |
