Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.371,60 +345,60 (+0,56%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00300000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 1.50 | 1.30 | 1.65 | +0.93 | +163.16% | 18 | 33 | 37.13% |
| CHTR240614C00300000 | 2024-05-31 11:35AM EDT | 2024-06-14 | 2.72 | 1.00 | 3.90 | +1.39 | +104.51% | 4 | 9 | 38.79% |
| CHTR240621C00300000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 5.00 | 4.40 | 5.20 | +3.20 | +177.78% | 20 | 1,046 | 37.02% |
| CHTR240628C00300000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 5.05 | 5.80 | 10.60 | 0.00 | - | 1 | 4 | 50.09% |
| CHTR240705C00300000 | 2024-05-29 1:25PM EDT | 2024-07-05 | 3.07 | 6.90 | 8.10 | 0.00 | - | - | 2 | 37.47% |
| CHTR240719C00300000 | 2024-05-31 2:30PM EDT | 2024-07-19 | 9.14 | 9.70 | 10.40 | +2.96 | +47.90% | 21 | 32 | 37.37% |
| CHTR240816C00300000 | 2024-05-31 3:26PM EDT | 2024-08-16 | 15.05 | 15.90 | 16.60 | +5.35 | +55.15% | 1 | 662 | 41.81% |
| CHTR240920C00300000 | 2024-05-31 9:54AM EDT | 2024-09-20 | 17.72 | 20.00 | 21.00 | +2.12 | +13.59% | 2 | 252 | 41.64% |
| CHTR241220C00300000 | 2024-05-31 10:12AM EDT | 2024-12-20 | 28.90 | 30.00 | 31.40 | +5.20 | +21.94% | 4 | 452 | 43.11% |
| CHTR250117C00300000 | 2024-05-31 2:17PM EDT | 2025-01-17 | 32.50 | 32.90 | 34.20 | +7.00 | +27.45% | 6 | 585 | 43.49% |
| CHTR250321C00300000 | 2024-05-21 1:23PM EDT | 2025-03-21 | 33.40 | 38.40 | 40.20 | 0.00 | - | - | 1 | 44.39% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 39.71 | 43.20 | 50.70 | 0.00 | - | 1 | 4 | 47.79% |
| CHTR251219C00300000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 53.22 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| CHTR260116C00300000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 56.40 | 59.90 | 65.40 | 0.00 | - | 1 | 48 | 48.69% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00300000 | 2024-05-30 1:26PM EDT | 2024-06-21 | 26.50 | 13.20 | 17.60 | 0.00 | - | 1 | 1,455 | 35.08% |
| CHTR240719P00300000 | 2024-05-30 1:40PM EDT | 2024-07-19 | 28.99 | 20.50 | 21.30 | 0.00 | - | 10 | 13 | 32.48% |
| CHTR240816P00300000 | 2024-05-22 11:33AM EDT | 2024-08-16 | 36.36 | 25.30 | 26.20 | 0.00 | - | 1 | 648 | 35.51% |
| CHTR240920P00300000 | 2024-05-31 1:05PM EDT | 2024-09-20 | 30.60 | 28.30 | 29.20 | -4.90 | -13.80% | 10 | 144 | 34.24% |
| CHTR241220P00300000 | 2024-05-31 10:29AM EDT | 2024-12-20 | 37.30 | 34.60 | 36.50 | -6.60 | -15.03% | 4 | 13 | 34.02% |
| CHTR250117P00300000 | 2024-05-31 3:16PM EDT | 2025-01-17 | 38.30 | 36.00 | 37.90 | -8.60 | -18.34% | 8 | 136 | 33.43% |
| CHTR251219P00300000 | 2024-05-10 2:17PM EDT | 2025-12-19 | 59.00 | 46.10 | 54.90 | 0.00 | - | 1 | 494 | 33.27% |
| CHTR260116P00300000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 60.20 | 48.70 | 55.10 | 0.00 | - | 11 | 247 | 32.62% |
