Deutsche Märkte schließen in 8 Stunden 27 Minuten
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.421,20 -4,70 (-0,19%) EUR/USD
1,0865 +0,0006 (+0,05%) Bitcoin EUR
64.295,13 -1.239,24 (-1,89%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 6.28 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 135.00 | 7.40 | 0.00 | - | - | 2 |
| 150.75 | 0.00 | - | 2 | 1 | 140.00 | 6.80 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 145.00 | 9.60 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 150.00 | 10.10 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 155.00 | 10.50 | 0.00 | - | 2 | 3 |
| 151.99 | 0.00 | - | - | 3 | 160.00 | 9.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 165.00 | 11.00 | 0.00 | - | 5 | 10 |
| 121.00 | 0.00 | - | 9 | 46 | 170.00 | 6.90 | 0.00 | - | 1 | 2 |
| 145.90 | 0.00 | - | 8 | 8 | 175.00 | 14.60 | 0.00 | - | - | 0 |
| 116.20 | 0.00 | - | 12 | 0 | 180.00 | 13.40 | 0.00 | - | 2 | 0 |
| 127.75 | 0.00 | - | 1 | 2 | 185.00 | - | - | - | - | - |
| - | - | - | - | - | 190.00 | 14.54 | 0.00 | - | - | 10 |
| 92.00 | 0.00 | - | 1 | 0 | 195.00 | 19.49 | 0.00 | - | - | 0 |
| 110.85 | 0.00 | - | 11 | 0 | 200.00 | 17.20 | 0.00 | - | 1 | 0 |
| 100.90 | 0.00 | - | 2 | 2 | 210.00 | 21.60 | 0.00 | - | 1 | 0 |
| 124.00 | 0.00 | - | 3 | 1 | 220.00 | 24.70 | 0.00 | - | 1 | 0 |
| 89.47 | 0.00 | - | 2 | 0 | 230.00 | 28.30 | 0.00 | - | 1 | 0 |
| 83.49 | 0.00 | - | 2 | 0 | 240.00 | 31.40 | 0.00 | - | 50 | 0 |
| 71.00 | 0.00 | - | 15 | 13 | 250.00 | 35.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 48.16 | 0.00 | - | - | 5 |
| 69.50 | 0.00 | - | 2 | 0 | 270.00 | 47.30 | 0.00 | - | 6 | 0 |
| 64.90 | 0.00 | - | 8 | 0 | 280.00 | 48.50 | 0.00 | - | 6 | 0 |
| 61.00 | 0.00 | - | 10 | 0 | 290.00 | 60.09 | 0.00 | - | 1 | 320 |
| 56.40 | 0.00 | - | 1 | 0 | 300.00 | 57.85 | 0.00 | - | 11 | 0 |
| 42.89 | 0.00 | - | 1 | 0 | 310.00 | 73.17 | 0.00 | - | 1 | 26 |
| 48.60 | 0.00 | - | 1 | 0 | 320.00 | 66.61 | 0.00 | - | 1 | 6 |
| 40.20 | 0.00 | - | 1 | 2 | 330.00 | 39.05 | 0.00 | - | 4 | 4 |
| 39.70 | 0.00 | - | 1 | 0 | 340.00 | 81.00 | 0.00 | - | 10 | 0 |
| 37.50 | 0.00 | - | 5 | 0 | 350.00 | 83.90 | 0.00 | - | 2 | 5 |
| 42.20 | 0.00 | - | 5 | 6 | 360.00 | 86.45 | 0.00 | - | 1 | 108 |
| 31.01 | 0.00 | - | 6 | 0 | 370.00 | 93.00 | 0.00 | - | 40 | 28 |
| 27.60 | 0.00 | - | 1 | 19 | 380.00 | 89.04 | 0.00 | - | 1 | 2 |
| 35.70 | 0.00 | - | 1 | 3 | 390.00 | 129.60 | 0.00 | - | 2 | 0 |
| 26.70 | 0.00 | - | 10 | 0 | 400.00 | 61.50 | 0.00 | - | 1 | 171 |
| 25.40 | 0.00 | - | 1 | 14 | 410.00 | 60.63 | 0.00 | - | 200 | 105 |
| 24.90 | 0.00 | - | 22 | 0 | 420.00 | 69.81 | 0.00 | - | 1 | 15 |
| 24.10 | 0.00 | - | 2 | 2 | 430.00 | 77.00 | 0.00 | - | 1 | 3 |
| 11.15 | 0.00 | - | 4 | 0 | 440.00 | 71.32 | 0.00 | - | 2 | 0 |
| 16.30 | 0.00 | - | 1 | 16 | 450.00 | 71.98 | 0.00 | - | 2 | 0 |
| 16.00 | 0.00 | - | - | 6 | 460.00 | 93.10 | 0.00 | - | 1 | 1 |
| 8.15 | 0.00 | - | 4 | 0 | 470.00 | 87.20 | 0.00 | - | 2 | 2 |
| 13.00 | 0.00 | - | 4 | 6 | 490.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 9 | 0 | 500.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | - | 3 | 520.00 | - | - | - | - | - |
| 50.30 | 0.00 | - | - | 4 | 530.00 | - | - | - | - | - |
| 49.30 | 0.00 | - | - | 2 | 540.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 42.20 | 0.00 | - | 6 | 6 | 560.00 | - | - | - | - | - |
| 39.40 | 0.00 | - | 1 | 1 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 580.00 | 287.00 | 0.00 | - | 1 | 0 |
| 17.00 | 0.00 | - | - | 1 | 600.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | - | 1 | 700.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 9 | 0 | 740.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 2 | 780.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 5 | 0 | 800.00 | - | - | - | - | - |
