Deutsche Märkte geschlossen

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
394,41-15,98 (-3,89%)
Börsenschluss: 04:00PM EST
398,32 +3,91 (+0,99%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHTR230317C004100002022-07-28 1:51PM EST410.0064.4085.6089.800.00--3164.56%
CHTR230317C004300002022-07-29 9:04AM EST430.0052.2070.3077.000.00--7151.95%
CHTR230317C004400002022-07-15 1:25PM EST440.0079.4064.5069.400.00--6145.95%
CHTR230317C004500002022-08-03 12:45PM EST450.0057.1059.6062.800.00-22141.37%
CHTR230317C004700002022-07-15 12:16PM EST470.0062.4048.0051.500.00--3131.49%
CHTR230317C004800002022-08-03 12:45PM EST480.0041.7543.2046.100.00-22127.18%
CHTR230317C004900002022-08-03 11:16AM EST490.0036.1538.8041.100.00--2123.24%
CHTR230317C005000002022-08-11 12:50PM EST500.0036.5034.4035.80-1.70-4.45%311118.65%
CHTR230317C005100002022-08-11 9:34AM EST510.0033.3030.4032.40+3.30+11.00%114115.77%
CHTR230317C005200002022-08-01 10:17AM EST520.0014.7026.8029.200.00--10113.09%
CHTR230317C005300002022-08-11 11:13AM EST530.0023.2022.9024.80+7.10+44.10%1020108.51%
CHTR230317C005400002022-08-03 9:14AM EST540.0016.5020.4022.000.00-919106.47%
CHTR230317C005600002022-08-04 11:30AM EST560.0015.2015.2018.300.00--10103.10%
CHTR230317C005700002022-08-04 11:30AM EST570.0013.3013.1015.000.00--1099.67%
CHTR230317C005800002022-07-26 11:31AM EST580.0019.1011.3013.800.00--898.71%
CHTR230317C005900002022-08-08 12:13PM EST590.0012.509.9012.200.00--10197.41%
CHTR230317C006000002022-08-03 2:04PM EST600.008.268.2010.900.00-11395.73%
CHTR230317C006100002022-08-03 2:04PM EST610.007.137.008.900.00-3393.27%
CHTR230317C007000002022-08-03 8:47AM EST700.001.251.102.600.00-1183.28%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHTR230317P003900002022-07-29 9:10AM EST390.0026.2915.5018.800.00--636.54%
CHTR230317P004000002022-07-28 9:56AM EST400.0029.5018.6019.500.00--9228.53%
CHTR230317P004100002022-08-03 12:59PM EST410.0024.7521.1024.100.00-2225.60%
CHTR230317P004200002022-08-03 12:59PM EST420.0028.3023.9025.200.00-220.00%
CHTR230317P004300002022-08-03 12:59PM EST430.0031.3027.0028.000.00-220.00%
CHTR230317P004400002022-08-03 12:59PM EST440.0035.4529.6033.100.00--20.00%
CHTR230317P004500002022-08-04 9:17AM EST450.0038.2033.5037.800.00-220.00%
CHTR230317P004600002022-08-11 9:25AM EST460.0037.9038.1040.00-18.25-32.50%420.00%
CHTR230317P004700002022-08-11 11:41AM EST470.0043.9042.9045.40-18.90-30.10%320.00%
CHTR230317P004800002022-08-11 12:02PM EST480.0048.6046.8048.70-5.80-10.66%1630.00%
CHTR230317P005000002022-07-28 10:26AM EST500.0081.8058.5061.700.00--40.00%
CHTR230317P005500002022-07-28 10:26AM EST550.00120.0590.5094.700.00--40.00%