Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.057,77 +154,48 (+0,41%) Gold
2.310,60 -0,40 (-0,02%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.093,75 +1.758,25 (+3,30%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Strike:240.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00240000 | 2024-04-29 9:34AM EDT | 2024-05-03 | 16.50 | 19.50 | 24.70 | 0.00 | - | 1 | 2 | 93.65% |
| CHTR240517C00240000 | 2024-04-26 10:36AM EDT | 2024-05-17 | 20.00 | 22.10 | 23.60 | 0.00 | - | 5 | 6 | 45.39% |
| CHTR240531C00240000 | 2024-04-26 3:08PM EDT | 2024-05-31 | 22.58 | 23.30 | 26.80 | 0.00 | - | 1 | 1 | 47.84% |
| CHTR240621C00240000 | 2024-04-30 9:42AM EDT | 2024-06-21 | 23.00 | 27.50 | 28.70 | 0.00 | - | 1 | 14 | 42.69% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 44.32% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 47.00 | 47.30 | 49.50 | 0.00 | - | 4 | 4 | 47.86% |
| CHTR251219C00240000 | 2024-04-08 12:53PM EDT | 2025-12-19 | 84.00 | 70.00 | 77.30 | 0.00 | - | - | 1 | 52.77% |
| CHTR260116C00240000 | 2024-02-06 12:21PM EDT | 2026-01-16 | 100.00 | 87.00 | 95.00 | 0.00 | - | 1 | 3 | 62.89% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00240000 | 2024-05-01 9:39AM EDT | 2024-05-03 | 0.20 | 0.05 | 1.45 | 0.00 | - | 1 | 92 | 88.09% |
| CHTR240510P00240000 | 2024-05-01 1:26PM EDT | 2024-05-10 | 0.92 | 0.45 | 0.60 | 0.00 | - | 4 | 104 | 39.21% |
| CHTR240517P00240000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 1.70 | 1.30 | 1.45 | 0.00 | - | 53 | 192 | 37.82% |
| CHTR240524P00240000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 2.31 | 2.10 | 2.40 | 0.00 | - | 10 | 29 | 37.65% |
| CHTR240607P00240000 | 2024-05-01 1:56PM EDT | 2024-06-07 | 4.60 | 3.60 | 3.90 | 0.00 | - | 23 | 33 | 36.24% |
| CHTR240621P00240000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 5.00 | 5.30 | 5.50 | 0.00 | - | 6 | 320 | 36.26% |
| CHTR240816P00240000 | 2024-05-02 11:53AM EDT | 2024-08-16 | 11.70 | 11.40 | 12.10 | -2.10 | -15.22% | 5 | 294 | 38.91% |
| CHTR240920P00240000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 15.20 | 13.70 | 14.70 | 0.00 | - | 4 | 462 | 38.29% |
| CHTR250117P00240000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 25.14 | 20.20 | 21.80 | 0.00 | - | 10 | 223 | 37.15% |
| CHTR251219P00240000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 25.20 | 24.30 | 30.30 | 0.00 | - | 1 | 11 | 31.53% |
| CHTR260116P00240000 | 2024-04-05 11:37AM EDT | 2026-01-16 | 35.40 | 33.20 | 38.00 | 0.00 | - | 1 | 3 | 36.97% |
