Deutsche Märkte öffnen in 1 Stunde 7 Minute
Nikkei 225
39.046,75 +429,65 (+1,11%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.059,79 -429,31 (-0,67%) CMC Crypto 200
1.510,90 -15,52 (-1,02%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00240000 | 2024-05-17 3:33PM EDT | 240.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240524C00255000 | 2024-05-20 10:21AM EDT | 255.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524C00257500 | 2024-05-17 3:16PM EDT | 257.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524C00260000 | 2024-05-14 10:52AM EDT | 260.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00262500 | 2024-05-22 10:41AM EDT | 262.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524C00265000 | 2024-05-21 9:42AM EDT | 265.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240524C00267500 | 2024-05-22 3:33PM EDT | 267.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHTR240524C00270000 | 2024-05-22 2:37PM EDT | 270.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CHTR240524C00272500 | 2024-05-22 2:15PM EDT | 272.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| CHTR240524C00275000 | 2024-05-22 3:28PM EDT | 275.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| CHTR240524C00277500 | 2024-05-22 3:07PM EDT | 277.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CHTR240524C00280000 | 2024-05-22 2:45PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CHTR240524C00282500 | 2024-05-22 2:45PM EDT | 282.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CHTR240524C00285000 | 2024-05-22 9:42AM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240524C00287500 | 2024-05-22 9:42AM EDT | 287.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR240524C00290000 | 2024-05-22 9:42AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| CHTR240524C00292500 | 2024-05-22 9:42AM EDT | 292.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240524C00295000 | 2024-05-22 9:42AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524C00297500 | 2024-05-21 1:04PM EDT | 297.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CHTR240524C00300000 | 2024-05-22 1:46PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240524C00305000 | 2024-05-17 12:25PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524C00310000 | 2024-05-22 11:22AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240524C00315000 | 2024-05-22 9:54AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240524C00325000 | 2024-05-17 3:52PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| CHTR240524C00335000 | 2024-05-22 9:33AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00355000 | 2024-05-14 9:36AM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00360000 | 2024-05-14 9:35AM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240524C00370000 | 2024-05-09 10:28AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00375000 | 2024-05-09 10:30AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00385000 | 2024-05-13 9:52AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CHTR240524C00430000 | 2024-05-17 11:11AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00440000 | 2024-05-10 11:39AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00450000 | 2024-05-10 11:41AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00530000 | 2024-05-06 10:34AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00560000 | 2024-05-08 3:29PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00170000 | 2024-05-14 12:14PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CHTR240524P00175000 | 2024-05-14 10:21AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHTR240524P00180000 | 2024-05-15 10:11AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524P00190000 | 2024-05-15 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240524P00210000 | 2024-05-17 10:22AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240524P00215000 | 2024-05-17 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| CHTR240524P00220000 | 2024-05-20 9:42AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240524P00225000 | 2024-05-22 9:47AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| CHTR240524P00230000 | 2024-05-22 10:40AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHTR240524P00235000 | 2024-05-21 10:02AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHTR240524P00240000 | 2024-05-22 1:47PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CHTR240524P00242500 | 2024-05-17 12:49PM EDT | 242.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHTR240524P00245000 | 2024-05-20 9:30AM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240524P00247500 | 2024-05-17 12:17PM EDT | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240524P00250000 | 2024-05-22 1:09PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CHTR240524P00252500 | 2024-05-20 2:40PM EDT | 252.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524P00255000 | 2024-05-21 10:18AM EDT | 255.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHTR240524P00257500 | 2024-05-20 2:02PM EDT | 257.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CHTR240524P00260000 | 2024-05-22 3:09PM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| CHTR240524P00262500 | 2024-05-22 1:43PM EDT | 262.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| CHTR240524P00265000 | 2024-05-22 1:43PM EDT | 265.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| CHTR240524P00267500 | 2024-05-22 3:32PM EDT | 267.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CHTR240524P00270000 | 2024-05-22 3:28PM EDT | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 1.56% |
| CHTR240524P00272500 | 2024-05-22 3:28PM EDT | 272.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CHTR240524P00275000 | 2024-05-22 1:32PM EDT | 275.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| CHTR240524P00277500 | 2024-05-22 9:41AM EDT | 277.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240524P00280000 | 2024-05-22 10:31AM EDT | 280.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240524P00282500 | 2024-05-14 3:54PM EDT | 282.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524P00285000 | 2024-05-17 3:15PM EDT | 285.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524P00287500 | 2024-05-15 10:40AM EDT | 287.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240524P00290000 | 2024-05-22 3:18PM EDT | 290.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
