Deutsche Märkte öffnen in 6 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.059,53 +786,86 (+1,45%) CMC Crypto 200
1.273,52 +2,78 (+0,22%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 2024-09-20 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 101.31% |
| CHTR250117C00200000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 64.90 | 74.80 | 82.20 | 0.00 | - | 1 | 1 | 52.28% |
| CHTR251219C00200000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 108.00 | 93.00 | 102.00 | 0.00 | - | 4 | 14 | 53.64% |
| CHTR260116C00200000 | 2024-04-30 11:56AM EDT | 2026-01-16 | 97.40 | 94.00 | 103.00 | 0.00 | - | 25 | 162 | 53.38% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00200000 | 2024-04-30 11:56AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 192.19% |
| CHTR240510P00200000 | 2024-05-01 2:12PM EDT | 2024-05-10 | 0.08 | 0.00 | 2.60 | 0.00 | - | 4 | 20 | 123.73% |
| CHTR240517P00200000 | 2024-04-29 1:07PM EDT | 2024-05-17 | 0.25 | 0.10 | 1.50 | 0.00 | - | 2 | 1,969 | 81.35% |
| CHTR240524P00200000 | 2024-04-25 11:54AM EDT | 2024-05-24 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 6 | 67.58% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 2024-05-31 | 0.93 | 0.15 | 1.50 | 0.00 | - | 9 | 9 | 58.86% |
| CHTR240621P00200000 | 2024-04-29 2:15PM EDT | 2024-06-21 | 1.10 | 0.55 | 1.05 | 0.00 | - | 19 | 255 | 47.18% |
| CHTR240816P00200000 | 2024-03-15 2:40PM EDT | 2024-08-16 | 3.23 | 4.60 | 7.00 | 0.00 | - | 2 | 27 | 52.36% |
| CHTR240920P00200000 | 2024-04-16 10:01AM EDT | 2024-09-20 | 8.10 | 3.60 | 0.00 | 0.00 | - | 1 | 396 | 6.25% |
| CHTR250117P00200000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 10.90 | 7.90 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| CHTR251219P00200000 | 2024-02-08 4:25PM EDT | 2025-12-19 | 11.10 | 14.20 | 20.80 | 0.00 | - | 5 | 7 | 39.02% |
| CHTR260116P00200000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 20.80 | 18.90 | 20.80 | -0.36 | -1.70% | 1 | 41 | 38.14% |
