Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.706,64 +357,86 (+0,61%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 260.00 | 56.20 | 51.00 | 59.00 | 0.00 | - | - | 1 | 50.83% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 270.00 | 52.50 | 46.00 | 54.00 | 0.00 | - | 2 | 3 | 49.88% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 280.00 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 48.73% |
| CHTR250620C00300000 | 2024-05-01 2:15PM EDT | 300.00 | 33.20 | 33.00 | 41.00 | 0.00 | - | 1 | 1 | 47.58% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 310.00 | 33.20 | 30.00 | 38.00 | 0.00 | - | - | 10 | 47.58% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 320.00 | 30.10 | 26.00 | 34.00 | 0.00 | - | - | 3 | 46.50% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 330.00 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 43.38% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 20.00 | 29.00 | 0.00 | - | 3 | 4 | 46.45% |
| CHTR250620C00350000 | 2024-04-15 2:52PM EDT | 350.00 | 22.70 | 18.00 | 26.00 | 0.00 | - | - | 6 | 45.69% |
| CHTR250620C00360000 | 2024-05-03 12:11PM EDT | 360.00 | 19.70 | 16.30 | 24.00 | -2.60 | -11.66% | 12 | 55 | 45.71% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 13.00 | 21.00 | 0.00 | - | 26 | 26 | 44.58% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 43.23% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 41.62% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 8.00 | 16.00 | 0.00 | - | 20 | 20 | 44.20% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 7.00 | 15.00 | 0.00 | - | 20 | 20 | 44.52% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 6.00 | 12.80 | 0.00 | - | - | 2 | 44.64% |
| CHTR250620C00450000 | 2024-05-03 10:31AM EDT | 450.00 | 7.10 | 6.30 | 8.50 | +0.60 | +9.23% | 1 | 6 | 41.44% |
| CHTR250620C00480000 | 2024-03-28 10:42AM EDT | 480.00 | 9.30 | 2.15 | 7.80 | 0.00 | - | 5 | 5 | 43.59% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 55.27% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 1.30 | 6.10 | 0.00 | - | - | 2 | 53.85% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 1.50 | 6.60 | 0.00 | - | 1 | 2 | 52.73% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 43.45% |
| CHTR250620P00230000 | 2024-05-01 9:54AM EDT | 230.00 | 24.50 | 18.00 | 27.00 | 0.00 | - | 1 | 22 | 40.91% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 250.00 | 32.00 | 26.00 | 35.00 | 0.00 | - | 1 | 8 | 39.17% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 30.00 | 39.00 | 0.00 | - | 2 | 3 | 37.86% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 35.00 | 44.00 | 0.00 | - | 1 | 39 | 37.18% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 280.00 | 51.40 | 40.00 | 49.00 | 0.00 | - | 21 | 21 | 36.19% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 290.00 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 40.85% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 40.16% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 39.67% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 38.95% |
