Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.322,72 -2.132,54 (-3,65%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 0.05 | 0.00 | - | 544 | 656 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | 35 | 40 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 27 | 27 |
| - | - | - | - | - | 150.00 | 0.05 | 0.00 | - | 20 | 25 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 9 | 47 |
| - | - | - | - | - | 160.00 | 0.05 | 0.00 | - | 65 | 104 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | 6 | 46 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 51 | 24 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 35 | 41 |
| - | - | - | - | - | 190.00 | 0.05 | -0.40 | -88.89% | 31 | 6 |
| - | - | - | - | - | 195.00 | 0.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 200.00 | 0.93 | 0.00 | - | 1 | 1,968 |
| - | - | - | - | - | 205.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 210.00 | 0.10 | 0.00 | - | 2 | 192 |
| - | - | - | - | - | 215.00 | 0.40 | 0.00 | - | 1 | 256 |
| - | - | - | - | - | 220.00 | 0.44 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 225.00 | 0.09 | 0.00 | - | 1 | 12 |
| 40.00 | 0.00 | - | 6 | 6 | 230.00 | 0.22 | -0.10 | -31.25% | 4 | 200 |
| 24.85 | 0.00 | - | 1 | 1 | 235.00 | 0.40 | 0.00 | - | 7 | 22 |
| 35.80 | +6.80 | +23.45% | 1 | 6 | 240.00 | 0.59 | 0.00 | - | 10 | 746 |
| 29.60 | 0.00 | - | - | 1 | 242.50 | 0.71 | 0.00 | - | 71 | 244 |
| 21.00 | 0.00 | - | - | 1 | 245.00 | 0.77 | +0.30 | +63.83% | 5 | 522 |
| - | - | - | - | - | 247.50 | 0.85 | +0.20 | +30.77% | 3 | 20 |
| 20.00 | 0.00 | - | 5 | 417 | 250.00 | 0.51 | -1.04 | -67.10% | 7 | 1,140 |
| 10.60 | 0.00 | - | 1 | 23 | 252.50 | 1.02 | 0.00 | - | 1 | 55 |
| 21.70 | +8.90 | +69.53% | 3 | 45 | 255.00 | 1.00 | -0.55 | -35.48% | 3 | 888 |
| 21.30 | 0.00 | - | 7 | 87 | 257.50 | 1.12 | -2.09 | -65.11% | 6 | 236 |
| 17.90 | +3.70 | +26.06% | 13 | 351 | 260.00 | 1.35 | -1.62 | -54.55% | 32 | 957 |
| 13.00 | 0.00 | - | 5 | 97 | 262.50 | 1.62 | -2.18 | -57.37% | 6 | 270 |
| 10.87 | 0.00 | - | 5 | 319 | 265.00 | 2.15 | -4.35 | -66.92% | 11 | 397 |
| 7.70 | 0.00 | - | 1 | 45 | 267.50 | 2.91 | -1.59 | -35.33% | 4 | 109 |
| 9.40 | +5.30 | +129.27% | 29 | 1,039 | 270.00 | 3.73 | -3.67 | -49.59% | 29 | 1,234 |
| 8.20 | +4.30 | +110.26% | 14 | 408 | 272.50 | 4.60 | -5.70 | -55.34% | 28 | 89 |
| 6.85 | +2.65 | +63.10% | 136 | 408 | 275.00 | 5.70 | -5.15 | -47.47% | 19 | 102 |
| 5.95 | +2.75 | +85.94% | 85 | 130 | 277.50 | 7.10 | -2.10 | -22.83% | 15 | 24 |
| 4.80 | +1.40 | +41.18% | 58 | 560 | 280.00 | 8.50 | -2.87 | -25.24% | 19 | 2,211 |
| 3.60 | +2.35 | +188.00% | 16 | 357 | 282.50 | 11.50 | -1.78 | -13.40% | 1 | 36 |
| 3.44 | +2.34 | +212.73% | 141 | 137 | 285.00 | 12.00 | +2.00 | +20.00% | 1 | 12 |
| 2.15 | +0.45 | +26.47% | 1 | 75 | 287.50 | - | - | - | - | - |
| 2.15 | +0.80 | +59.26% | 23 | 2,850 | 290.00 | 13.84 | 0.00 | - | 12 | 199 |
| 1.30 | -0.35 | -21.21% | 280 | 96 | 295.00 | - | - | - | - | - |
| 1.01 | +0.46 | +83.64% | 108 | 1 | 297.50 | - | - | - | - | - |
| 0.90 | -0.20 | -18.18% | 74 | 305 | 300.00 | 25.60 | 0.00 | - | 1 | 51 |
| 0.53 | -0.17 | -24.29% | 1 | 155 | 305.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 17 | 293 | 310.00 | 47.80 | 0.00 | - | 4 | 0 |
| 0.72 | 0.00 | - | 547 | 522 | 315.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 500 | 718 | 320.00 | 44.60 | 0.00 | - | - | 1 |
| 0.66 | 0.00 | - | 5 | 6 | 325.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 177 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 21 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 345.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 45 | 350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 107 | 62 | 360.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 51 | 71 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 88 | 295 | 380.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 109 | 390.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 57 | 400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 20 | 420.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 43 | 43 | 430.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 49 | 408 | 440.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,083 | 1,494 | 450.00 | - | - | - | - | - |
