Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.395,65 +1.657,98 (+3,09%) CMC Crypto 200
1.279,18 +8,44 (+0,66%) 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:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 2024-08-16 | 60.70 | 47.70 | 55.70 | 0.00 | - | 1 | 19 | 58.59% |
| CHTR250117C00220000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 68.50 | 63.60 | 65.50 | 0.00 | - | 1 | 1,893 | 51.20% |
| CHTR251219C00220000 | 2024-02-02 10:30AM EDT | 2025-12-19 | 151.30 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 74.16% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 2026-01-16 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 62.42% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00220000 | 2024-05-01 3:02PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 147.27% |
| CHTR240510P00220000 | 2024-04-19 10:26AM EDT | 2024-05-10 | 2.05 | 0.10 | 1.50 | 0.00 | - | 153 | 153 | 78.27% |
| CHTR240517P00220000 | 2024-05-02 1:26PM EDT | 2024-05-17 | 0.42 | 0.20 | 0.50 | +0.02 | +5.00% | 1 | 126 | 51.76% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 2024-05-24 | 1.10 | 0.30 | 0.80 | 0.00 | - | 1 | 3 | 47.19% |
| CHTR240531P00220000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 1.75 | 0.60 | 1.25 | 0.00 | - | 1 | 2 | 45.74% |
| CHTR240621P00220000 | 2024-05-02 11:43AM EDT | 2024-06-21 | 1.99 | 1.90 | 4.40 | -0.48 | -19.43% | 3 | 111 | 51.31% |
| CHTR240816P00220000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 6.65 | 5.20 | 8.00 | -0.65 | -8.90% | 1 | 262 | 45.00% |
| CHTR240920P00220000 | 2024-04-26 11:05AM EDT | 2024-09-20 | 11.10 | 6.50 | 8.50 | 0.00 | - | 4 | 377 | 40.11% |
| CHTR241220P00220000 | 2024-04-30 11:46AM EDT | 2024-12-20 | 14.25 | 12.40 | 13.40 | 0.00 | - | 100 | 247 | 39.16% |
| CHTR250117P00220000 | 2024-04-11 1:28PM EDT | 2025-01-17 | 17.00 | 11.70 | 16.50 | 0.00 | - | 3 | 19 | 41.46% |
| CHTR260116P00220000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 29.30 | 25.20 | 29.60 | 0.00 | - | 46 | 50 | 38.45% |
