Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.213,12 +1.983,76 (+3,73%) CMC Crypto 200
1.277,55 +6,81 (+0,54%) 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:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00230000 | 2024-04-25 10:22AM EDT | 2024-05-03 | 29.20 | 29.40 | 34.20 | 0.00 | - | - | 1 | 165.14% |
| CHTR240517C00230000 | 2024-04-24 10:15AM EDT | 2024-05-17 | 37.00 | 31.40 | 35.80 | 0.00 | - | 5 | 7 | 52.89% |
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 2024-05-24 | 20.20 | 31.40 | 37.10 | 0.00 | - | 1 | 1 | 66.55% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 2024-08-16 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 529.35% |
| CHTR260116C00230000 | 2024-02-02 12:03PM EDT | 2026-01-16 | 133.91 | 103.00 | 109.10 | 0.00 | - | 2 | 2 | 72.08% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00230000 | 2024-05-02 11:02AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 5 | 53 | 76.17% |
| CHTR240510P00230000 | 2024-05-02 10:56AM EDT | 2024-05-10 | 0.25 | 0.05 | 1.50 | -3.25 | -92.86% | 101 | 20 | 58.15% |
| CHTR240517P00230000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.60 | 0.55 | 0.70 | -0.60 | -50.00% | 2 | 207 | 42.58% |
| CHTR240524P00230000 | 2024-04-30 10:40AM EDT | 2024-05-24 | 1.65 | 0.95 | 1.25 | 0.00 | - | 5 | 211 | 41.14% |
| CHTR240531P00230000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 2.51 | 1.40 | 1.70 | 0.00 | - | 2 | 26 | 39.34% |
| CHTR240621P00230000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 3.30 | 2.65 | 3.40 | -0.90 | -21.43% | 6 | 201 | 38.05% |
| CHTR240816P00230000 | 2024-05-02 1:00PM EDT | 2024-08-16 | 8.80 | 8.20 | 8.90 | -1.30 | -12.87% | 4 | 307 | 39.97% |
| CHTR240920P00230000 | 2024-04-25 12:54PM EDT | 2024-09-20 | 13.93 | 10.40 | 11.30 | 0.00 | - | 1 | 608 | 39.33% |
| CHTR250117P00230000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 20.10 | 16.70 | 18.10 | 0.00 | - | 10 | 197 | 38.25% |
| CHTR250620P00230000 | 2024-05-01 9:54AM EDT | 2025-06-20 | 24.50 | 19.40 | 27.00 | 0.00 | - | 1 | 22 | 39.57% |
| CHTR260116P00230000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 31.50 | 29.30 | 34.00 | 0.00 | - | 2 | 3 | 38.09% |
