Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.133,54 +600,31 (+1,01%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419C00210000 | 2023-11-28 11:07AM EDT | 210.00 | 189.20 | 182.00 | 191.00 | 0.00 | - | - | 1 | 3,685.45% |
| CHTR240419C00240000 | 2024-03-06 2:35PM EDT | 240.00 | 37.25 | 26.10 | 32.90 | 0.00 | - | 1 | 1 | 251.61% |
| CHTR240419C00245000 | 2024-04-19 11:18AM EDT | 245.00 | 18.39 | 15.80 | 24.40 | +0.88 | +5.03% | 6 | 6 | 218.02% |
| CHTR240419C00250000 | 2024-04-16 1:03PM EDT | 250.00 | 8.30 | 10.80 | 18.70 | 0.00 | - | 360 | 365 | 170.29% |
| CHTR240419C00255000 | 2024-04-18 12:34PM EDT | 255.00 | 6.50 | 6.30 | 13.90 | +1.28 | +24.52% | 3 | 34 | 142.72% |
| CHTR240419C00257500 | 2024-04-18 10:44AM EDT | 257.50 | 3.90 | 3.80 | 11.90 | 0.00 | - | 12 | 59 | 135.94% |
| CHTR240419C00260000 | 2024-04-19 3:58PM EDT | 260.00 | 5.69 | 2.55 | 9.10 | +3.82 | +204.28% | 18 | 35 | 112.11% |
| CHTR240419C00262500 | 2024-04-19 2:12PM EDT | 262.50 | 2.10 | 0.15 | 6.90 | +1.08 | +105.88% | 26 | 54 | 98.71% |
| CHTR240419C00265000 | 2024-04-19 3:38PM EDT | 265.00 | 0.23 | 0.05 | 0.70 | -0.62 | -72.94% | 34 | 175 | 10.65% |
| CHTR240419C00267500 | 2024-04-19 3:07PM EDT | 267.50 | 0.05 | 0.00 | 0.90 | -0.25 | -83.33% | 17 | 57 | 32.72% |
| CHTR240419C00270000 | 2024-04-19 10:25AM EDT | 270.00 | 0.12 | 0.00 | 1.25 | -0.10 | -45.45% | 1 | 198 | 54.93% |
| CHTR240419C00272500 | 2024-04-19 10:10AM EDT | 272.50 | 0.05 | 0.00 | 0.20 | -0.30 | -85.71% | 5 | 130 | 37.40% |
| CHTR240419C00275000 | 2024-04-18 12:37PM EDT | 275.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 239 | 40.33% |
| CHTR240419C00277500 | 2024-04-16 12:48PM EDT | 277.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 64.26% |
| CHTR240419C00280000 | 2024-04-19 11:40AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 469 | 50.00% |
| CHTR240419C00282500 | 2024-04-19 10:13AM EDT | 282.50 | 0.05 | 0.00 | 1.40 | -0.10 | -66.67% | 3 | 93 | 96.58% |
| CHTR240419C00285000 | 2024-04-19 11:07AM EDT | 285.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 2,155 | 57.81% |
| CHTR240419C00287500 | 2024-04-12 10:08AM EDT | 287.50 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 117.38% |
| CHTR240419C00290000 | 2024-04-19 11:41AM EDT | 290.00 | 0.18 | 0.00 | 0.05 | +0.06 | +50.00% | 1 | 582 | 70.31% |
| CHTR240419C00292500 | 2024-04-15 2:54PM EDT | 292.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 90 | 91.41% |
| CHTR240419C00295000 | 2024-04-15 2:54PM EDT | 295.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 5 | 63 | 82.03% |
| CHTR240419C00297500 | 2024-04-09 11:51AM EDT | 297.50 | 0.93 | 0.00 | 1.50 | 0.00 | - | 2 | 86 | 152.34% |
| CHTR240419C00300000 | 2024-04-19 12:28PM EDT | 300.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 451 | 92.97% |
| CHTR240419C00302500 | 2024-04-16 1:05PM EDT | 302.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 37 | 168.75% |
| CHTR240419C00305000 | 2024-04-19 12:28PM EDT | 305.00 | 0.01 | 0.00 | 1.50 | -0.11 | -91.67% | 2 | 36 | 176.66% |
| CHTR240419C00307500 | 2024-04-16 10:07AM EDT | 307.50 | 0.81 | 0.00 | 0.00 | +0.76 | +1,520.00% | 1 | 153 | 50.00% |
| CHTR240419C00310000 | 2024-04-17 11:42AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 711 | 114.84% |
| CHTR240419C00312500 | 2024-04-03 10:14AM EDT | 312.50 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 199.71% |
| CHTR240419C00315000 | 2024-04-18 2:19PM EDT | 315.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 207.13% |
| CHTR240419C00317500 | 2024-04-16 9:55AM EDT | 317.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 214.45% |
| CHTR240419C00320000 | 2024-04-18 10:43AM EDT | 320.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 814 | 135.16% |
| CHTR240419C00322500 | 2024-04-11 1:53PM EDT | 322.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 228.71% |
| CHTR240419C00325000 | 2024-04-18 2:19PM EDT | 325.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 187.30% |
| CHTR240419C00330000 | 2024-04-18 10:35AM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2,985 | 154.69% |
| CHTR240419C00335000 | 2024-04-19 12:34PM EDT | 335.00 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 4 | 12 | 176.56% |
| CHTR240419C00340000 | 2024-04-16 10:17AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 173.44% |
| CHTR240419C00345000 | 2024-04-02 1:07PM EDT | 345.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 4 | 282.72% |
| CHTR240419C00350000 | 2024-04-08 11:40AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 202 | 190.63% |
| CHTR240419C00355000 | 2024-03-19 10:24AM EDT | 355.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 306.84% |
| CHTR240419C00360000 | 2024-04-08 1:08PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 197 | 207.81% |
| CHTR240419C00370000 | 2024-04-04 1:03PM EDT | 370.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 301 | 225.00% |
| CHTR240419C00380000 | 2024-04-08 1:25PM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 240.63% |
| CHTR240419C00390000 | 2024-04-11 9:47AM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 494 | 256.25% |
| CHTR240419C00400000 | 2024-04-11 10:57AM EDT | 400.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 110 | 396.29% |
| CHTR240419C00410000 | 2024-02-02 1:22PM EDT | 410.00 | 1.16 | 0.10 | 4.10 | 0.00 | - | 1 | 51 | 521.58% |
| CHTR240419C00420000 | 2024-04-10 1:12PM EDT | 420.00 | 1.50 | 0.00 | 1.15 | 0.00 | - | 1 | 36 | 431.06% |
| CHTR240419C00430000 | 2024-03-26 3:22PM EDT | 430.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 49 | 448.83% |
| CHTR240419C00440000 | 2024-03-19 12:03PM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 415.63% |
| CHTR240419C00450000 | 2024-02-02 4:57PM EDT | 450.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 3 | 13 | 497.66% |
| CHTR240419C00460000 | 2024-02-27 3:31PM EDT | 460.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 10 | 612.99% |
| CHTR240419C00470000 | 2024-03-21 2:55PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 614 | 362.50% |
| CHTR240419C00480000 | 2024-03-19 10:22AM EDT | 480.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 52 | 462.50% |
| CHTR240419C00490000 | 2024-03-07 12:00PM EDT | 490.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 567.19% |
| CHTR240419C00500000 | 2024-03-07 12:54PM EDT | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 101 | 398.44% |
| CHTR240419C00520000 | 2024-03-06 4:53PM EDT | 520.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 478.13% |
| CHTR240419C00540000 | 2024-03-06 4:53PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CHTR240419C00560000 | 2024-03-06 4:53PM EDT | 560.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 664.84% |
| CHTR240419C00580000 | 2024-03-06 4:53PM EDT | 580.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 689.84% |
| CHTR240419C00600000 | 2024-03-06 4:54PM EDT | 600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 78 | 548.44% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240419P00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CHTR240419P00180000 | 2024-02-12 10:30AM EDT | 180.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 1 | 420.12% |
| CHTR240419P00185000 | 2024-03-19 10:18AM EDT | 185.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 6 | 381.64% |
| CHTR240419P00190000 | 2024-02-01 1:49PM EDT | 190.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 455.08% |
| CHTR240419P00200000 | 2024-04-02 12:48PM EDT | 200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 199.22% |
| CHTR240419P00210000 | 2024-04-12 1:23PM EDT | 210.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 49 | 254.10% |
| CHTR240419P00215000 | 2024-04-05 3:58PM EDT | 215.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 100 | 200 | 248.63% |
| CHTR240419P00220000 | 2024-04-17 10:34AM EDT | 220.00 | 0.08 | 0.00 | 1.45 | 0.00 | - | 6 | 198 | 228.03% |
| CHTR240419P00222500 | 2024-04-10 2:57PM EDT | 222.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 218.56% |
| CHTR240419P00225000 | 2024-04-18 2:36PM EDT | 225.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 6 | 12 | 207.32% |
| CHTR240419P00230000 | 2024-04-19 3:20PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 238 | 107.81% |
| CHTR240419P00235000 | 2024-04-18 1:11PM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 38 | 92.97% |
| CHTR240419P00240000 | 2024-04-19 12:34PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 131 | 904 | 78.13% |
| CHTR240419P00242500 | 2024-04-19 11:17AM EDT | 242.50 | 0.05 | 0.00 | 0.90 | -0.55 | -91.67% | 79 | 31 | 114.45% |
| CHTR240419P00245000 | 2024-04-19 11:49AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 59 | 102 | 64.06% |
| CHTR240419P00247500 | 2024-04-19 9:56AM EDT | 247.50 | 0.10 | 0.00 | 1.30 | -0.87 | -89.69% | 45 | 826 | 102.83% |
| CHTR240419P00250000 | 2024-04-19 3:19PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | -0.22 | -95.65% | 220 | 1,862 | 54.30% |
| CHTR240419P00252500 | 2024-04-19 9:54AM EDT | 252.50 | 0.19 | 0.00 | 0.20 | -1.97 | -91.20% | 10 | 26 | 52.05% |
| CHTR240419P00255000 | 2024-04-19 3:08PM EDT | 255.00 | 0.10 | 0.00 | 0.20 | -0.67 | -87.01% | 21 | 489 | 50.00% |
| CHTR240419P00257500 | 2024-04-19 11:08AM EDT | 257.50 | 0.22 | 0.00 | 0.20 | -1.28 | -85.33% | 9 | 38 | 40.14% |
| CHTR240419P00260000 | 2024-04-19 3:56PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -2.05 | -97.62% | 73 | 566 | 21.88% |
| CHTR240419P00262500 | 2024-04-19 1:08PM EDT | 262.50 | 0.20 | 0.00 | 0.10 | -4.06 | -95.31% | 25 | 84 | 15.33% |
| CHTR240419P00265000 | 2024-04-19 2:35PM EDT | 265.00 | 0.86 | 0.00 | 0.25 | -5.23 | -85.88% | 39 | 281 | 6.23% |
| CHTR240419P00267500 | 2024-04-17 11:51AM EDT | 267.50 | 9.35 | 0.15 | 6.30 | 0.00 | - | 1 | 33 | 91.21% |
| CHTR240419P00270000 | 2024-04-19 2:48PM EDT | 270.00 | 4.90 | 3.50 | 8.00 | -6.08 | -55.37% | 10 | 585 | 94.19% |
| CHTR240419P00272500 | 2024-04-19 12:30PM EDT | 272.50 | 8.93 | 3.00 | 11.40 | -4.84 | -35.15% | 3 | 53 | 127.81% |
| CHTR240419P00275000 | 2024-04-19 12:30PM EDT | 275.00 | 13.43 | 5.50 | 13.80 | -2.37 | -15.00% | 53 | 104 | 141.31% |
| CHTR240419P00277500 | 2024-04-19 3:31PM EDT | 277.50 | 13.00 | 8.30 | 16.00 | -3.85 | -22.85% | 2 | 6 | 149.63% |
| CHTR240419P00280000 | 2024-04-19 1:34PM EDT | 280.00 | 15.00 | 10.90 | 18.10 | -7.80 | -34.21% | 12 | 323 | 154.64% |
| CHTR240419P00282500 | 2024-04-10 10:52AM EDT | 282.50 | 21.80 | 13.10 | 21.70 | 0.00 | - | 3 | 1 | 64.45% |
| CHTR240419P00285000 | 2024-04-17 1:53PM EDT | 285.00 | 23.50 | 15.60 | 24.20 | 0.00 | - | 36 | 0 | 71.88% |
| CHTR240419P00287500 | 2024-04-18 2:37PM EDT | 287.50 | 25.00 | 18.10 | 26.70 | 0.00 | - | 130 | 27 | 78.91% |
| CHTR240419P00290000 | 2024-04-18 3:05PM EDT | 290.00 | 26.23 | 20.50 | 29.40 | -7.69 | -22.67% | 5 | 216 | 91.41% |
| CHTR240419P00292500 | 2024-04-18 3:05PM EDT | 292.50 | 31.40 | 23.10 | 31.70 | 0.00 | - | 129 | 30 | 92.77% |
| CHTR240419P00295000 | 2024-04-17 1:53PM EDT | 295.00 | 33.10 | 25.60 | 34.20 | 0.00 | - | 31 | 6 | 99.61% |
| CHTR240419P00297500 | 2024-04-18 2:36PM EDT | 297.50 | 35.70 | 27.70 | 37.00 | 0.00 | - | 11 | 5 | 97.27% |
| CHTR240419P00300000 | 2024-04-18 3:05PM EDT | 300.00 | 42.90 | 30.10 | 40.00 | 0.00 | - | 240 | 36 | 129.49% |
| CHTR240419P00302500 | 2024-04-04 11:15AM EDT | 302.50 | 26.40 | 33.00 | 42.00 | 0.00 | - | 1 | 0 | 131.64% |
| CHTR240419P00305000 | 2024-03-21 2:57PM EDT | 305.00 | 16.15 | 35.30 | 45.00 | 0.00 | - | 1 | 0 | 152.05% |
| CHTR240419P00310000 | 2024-04-18 3:05PM EDT | 310.00 | 53.70 | 40.30 | 50.00 | 0.00 | - | 154 | 28 | 166.02% |
| CHTR240419P00320000 | 2024-04-12 2:46PM EDT | 320.00 | 60.60 | 50.00 | 59.80 | 0.00 | - | 4 | 2 | 160.94% |
| CHTR240419P00330000 | 2024-04-17 3:29PM EDT | 330.00 | 68.40 | 60.20 | 70.00 | 0.00 | - | 4 | 1 | 212.89% |
| CHTR240419P00340000 | 2024-03-18 2:14PM EDT | 340.00 | 40.28 | 77.80 | 85.00 | 0.00 | - | 15 | 0 | 485.74% |
| CHTR240419P00350000 | 2024-03-27 2:36PM EDT | 350.00 | 54.30 | 80.20 | 90.00 | 0.00 | - | 4 | 2 | 259.18% |
| CHTR240419P00360000 | 2024-04-18 3:05PM EDT | 360.00 | 104.50 | 90.10 | 100.00 | 0.00 | - | 107 | 21 | 273.63% |
| CHTR240419P00370000 | 2024-04-18 3:05PM EDT | 370.00 | 114.50 | 100.20 | 110.00 | 0.00 | - | 170 | 60 | 301.56% |
| CHTR240419P00380000 | 2024-04-18 3:05PM EDT | 380.00 | 125.30 | 110.20 | 120.00 | 0.00 | - | 80 | 17 | 321.48% |
| CHTR240419P00390000 | 2024-02-07 4:00PM EDT | 390.00 | 105.20 | 102.60 | 110.10 | 0.00 | - | 100 | 0 | 0.00% |
| CHTR240419P00400000 | 2024-04-18 3:05PM EDT | 400.00 | 143.40 | 130.10 | 140.00 | 0.00 | - | 20 | 7 | 350.59% |
| CHTR240419P00410000 | 2024-03-27 3:55PM EDT | 410.00 | 116.69 | 140.10 | 150.00 | 0.00 | - | 4 | 0 | 368.36% |
| CHTR240419P00420000 | 2024-02-07 4:00PM EDT | 420.00 | 135.40 | 132.70 | 140.10 | 0.00 | - | 147 | 0 | 0.00% |
| CHTR240419P00430000 | 2024-02-07 4:00PM EDT | 430.00 | 145.20 | 142.70 | 150.20 | 0.00 | - | 200 | 0 | 0.00% |
| CHTR240419P00440000 | 2024-02-07 3:31PM EDT | 440.00 | 158.30 | 153.20 | 160.20 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240419P00450000 | 2024-02-02 4:57PM EDT | 450.00 | 130.72 | 152.70 | 160.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240419P00460000 | 2024-02-02 4:57PM EDT | 460.00 | 140.75 | 162.60 | 170.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240419P00470000 | 2023-12-29 12:31PM EDT | 470.00 | 82.20 | 85.90 | 94.40 | 0.00 | - | 6 | 0 | 0.00% |
