Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.268,89 +147,95 (+0,25%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00200000 | 2024-05-22 9:41AM EDT | 200.00 | 84.98 | 96.10 | 104.30 | 0.00 | - | 1 | 0 | 58.70% |
| CHTR241220C00210000 | 2024-06-03 3:19PM EDT | 210.00 | 90.20 | 87.50 | 95.70 | 0.00 | - | 1 | 1 | 56.21% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 28.28% |
| CHTR241220C00260000 | 2024-06-21 3:11PM EDT | 260.00 | 53.60 | 52.60 | 55.30 | +2.48 | +4.85% | 2 | 37 | 49.74% |
| CHTR241220C00270000 | 2024-06-21 2:05PM EDT | 270.00 | 46.31 | 46.30 | 48.80 | +5.51 | +13.50% | 1 | 47 | 48.21% |
| CHTR241220C00280000 | 2024-06-04 3:54PM EDT | 280.00 | 37.14 | 40.40 | 42.20 | 0.00 | - | 2 | 100 | 46.12% |
| CHTR241220C00290000 | 2024-06-18 10:15AM EDT | 290.00 | 33.88 | 34.70 | 37.00 | 0.00 | - | 2 | 8 | 45.36% |
| CHTR241220C00300000 | 2024-06-12 9:30AM EDT | 300.00 | 25.50 | 30.00 | 32.20 | 0.00 | - | 1 | 451 | 44.59% |
| CHTR241220C00310000 | 2024-06-17 2:07PM EDT | 310.00 | 22.30 | 25.70 | 27.30 | 0.00 | - | 1 | 5 | 43.20% |
| CHTR241220C00320000 | 2024-06-21 12:12PM EDT | 320.00 | 21.00 | 21.90 | 24.10 | +4.31 | +25.82% | 1 | 17 | 43.41% |
| CHTR241220C00330000 | 2024-06-21 2:51PM EDT | 330.00 | 19.20 | 18.70 | 20.90 | +3.86 | +25.16% | 1 | 49 | 43.17% |
| CHTR241220C00340000 | 2024-05-29 3:59PM EDT | 340.00 | 11.30 | 15.90 | 17.50 | 0.00 | - | 6 | 13 | 42.22% |
| CHTR241220C00350000 | 2024-06-20 10:04AM EDT | 350.00 | 11.30 | 13.50 | 15.10 | 0.00 | - | 2 | 53 | 42.12% |
| CHTR241220C00360000 | 2024-05-29 3:57PM EDT | 360.00 | 7.80 | 11.20 | 13.80 | 0.00 | - | 3 | 8 | 43.20% |
| CHTR241220C00370000 | 2024-05-29 3:56PM EDT | 370.00 | 6.50 | 9.40 | 12.10 | 0.00 | - | 2 | 13 | 43.39% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 5.40 | 6.50 | 0.00 | - | - | 2 | 36.56% |
| CHTR241220C00390000 | 2024-05-29 3:53PM EDT | 390.00 | 4.50 | 6.60 | 8.90 | 0.00 | - | 7 | 14 | 43.09% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 3.40 | 6.60 | 0.00 | - | 1 | 24 | 41.04% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 56.03% |
| CHTR241220P00165000 | 2024-05-10 10:39AM EDT | 165.00 | 2.68 | 0.35 | 2.85 | 0.00 | - | 1 | 38 | 55.77% |
| CHTR241220P00170000 | 2024-06-18 1:28PM EDT | 170.00 | 1.84 | 1.10 | 2.65 | 0.00 | - | 1 | 97 | 52.39% |
| CHTR241220P00175000 | 2024-05-31 3:53PM EDT | 175.00 | 2.32 | 1.35 | 4.80 | 0.00 | - | 1 | 1 | 51.87% |
| CHTR241220P00180000 | 2024-06-07 11:57AM EDT | 180.00 | 2.90 | 1.80 | 2.60 | 0.00 | - | 1 | 11 | 47.50% |
| CHTR241220P00185000 | 2024-05-31 3:53PM EDT | 185.00 | 3.09 | 1.40 | 2.95 | 0.00 | - | 1 | 1 | 46.69% |
| CHTR241220P00190000 | 2024-06-18 2:15PM EDT | 190.00 | 3.57 | 2.40 | 3.30 | 0.00 | - | 80 | 162 | 45.76% |
| CHTR241220P00195000 | 2024-05-23 9:30AM EDT | 195.00 | 5.75 | 1.65 | 4.10 | 0.00 | - | - | 1 | 46.20% |
| CHTR241220P00200000 | 2024-06-05 12:58PM EDT | 200.00 | 5.25 | 1.95 | 5.20 | 0.00 | - | 1 | 18 | 47.15% |
| CHTR241220P00210000 | 2024-06-20 9:30AM EDT | 210.00 | 5.67 | 4.50 | 5.50 | 0.00 | - | 10 | 326 | 43.26% |
| CHTR241220P00220000 | 2024-06-03 12:38PM EDT | 220.00 | 8.13 | 5.80 | 10.80 | 0.00 | - | 6 | 248 | 49.95% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 230.00 | 12.50 | 9.70 | 11.00 | 0.00 | - | 100 | 105 | 45.12% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 11.20 | 12.20 | 0.00 | - | - | 10 | 42.04% |
| CHTR241220P00250000 | 2024-06-03 3:15PM EDT | 250.00 | 14.20 | 12.80 | 13.50 | 0.00 | - | 4 | 30 | 38.90% |
| CHTR241220P00260000 | 2024-06-13 12:47PM EDT | 260.00 | 20.40 | 15.50 | 16.20 | 0.00 | - | 29 | 71 | 37.50% |
| CHTR241220P00270000 | 2024-06-18 12:21PM EDT | 270.00 | 21.70 | 18.70 | 19.80 | 0.00 | - | 22 | 194 | 36.77% |
| CHTR241220P00280000 | 2024-06-18 10:06AM EDT | 280.00 | 24.10 | 22.80 | 23.80 | 0.00 | - | 1 | 159 | 35.90% |
| CHTR241220P00290000 | 2024-06-20 3:08PM EDT | 290.00 | 31.00 | 26.90 | 28.40 | 0.00 | - | 1 | 49 | 35.15% |
| CHTR241220P00300000 | 2024-05-31 10:31AM EDT | 300.00 | 37.30 | 31.50 | 35.00 | 0.00 | - | 4 | 13 | 36.20% |
| CHTR241220P00310000 | 2024-06-03 10:41AM EDT | 310.00 | 40.94 | 37.80 | 40.70 | 0.00 | - | 5 | 5 | 35.52% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 56.25 | 52.50 | 54.30 | 0.00 | - | - | 1 | 44.12% |
