Deutsche Märkte geschlossen
DAX
17.905,58 -26,59 (-0,15%) Euro Stoxx 50
4.895,02 -26,20 (-0,53%) Dow Jones 30
38.069,24 +165,95 (+0,44%) Gold
2.310,70 -0,30 (-0,01%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.452,39 +2.287,61 (+4,30%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 2024-06-21 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 94.76% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 2024-09-20 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 50.52% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 2026-01-16 | 100.90 | 90.00 | 96.80 | 0.00 | - | 2 | 2 | 53.52% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00210000 | 2024-05-01 9:48AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 117 | 121.48% |
| CHTR240510P00210000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 88.16% |
| CHTR240517P00210000 | 2024-04-30 10:57AM EDT | 2024-05-17 | 0.40 | 0.05 | 1.50 | 0.00 | - | 3 | 160 | 66.11% |
| CHTR240524P00210000 | 2024-04-25 2:49PM EDT | 2024-05-24 | 2.05 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 54.76% |
| CHTR240607P00210000 | 2024-04-30 11:34AM EDT | 2024-06-07 | 1.02 | 0.65 | 0.95 | 0.00 | - | 8 | 9 | 45.45% |
| CHTR240621P00210000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 1.45 | 1.20 | 1.35 | 0.00 | - | 200 | 271 | 42.03% |
| CHTR240816P00210000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 6.00 | 3.60 | 0.00 | 0.00 | - | 74 | 55 | 6.25% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 7.70 | 5.10 | 8.00 | 0.00 | - | 10 | 1,982 | 44.77% |
| CHTR241220P00210000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 13.00 | 10.00 | 10.90 | 0.00 | - | 11 | 11 | 40.09% |
| CHTR250117P00210000 | 2024-04-02 3:19PM EDT | 2025-01-17 | 11.03 | 10.10 | 14.40 | 0.00 | - | 1 | 24 | 43.40% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 2025-06-20 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 42.13% |
| CHTR251219P00210000 | 2024-02-14 2:19PM EDT | 2025-12-19 | 12.40 | 14.70 | 20.90 | 0.00 | - | 5 | 6 | 35.13% |
| CHTR260116P00210000 | 2024-04-11 2:15PM EDT | 2026-01-16 | 24.80 | 21.20 | 26.70 | 0.00 | - | 1 | 4 | 39.75% |
