Deutsche Märkte schließen in 15 Minuten
DAX
17.911,59 -20,58 (-0,11%) Euro Stoxx 50
4.899,13 -22,09 (-0,45%) Dow Jones 30
38.126,54 +223,25 (+0,59%) Gold
2.314,00 +3,00 (+0,13%) EUR/USD
1,0697 -0,0021 (-0,19%) Bitcoin EUR
55.358,67 +1.983,16 (+3,72%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00250000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 11.20 | 11.40 | 14.60 | 0.00 | - | 5 | 66 | 74.27% |
| CHTR240510C00250000 | 2024-04-30 10:02AM EDT | 2024-05-10 | 9.60 | 12.80 | 14.70 | 0.00 | - | 1 | 3 | 35.96% |
| CHTR240517C00250000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 11.80 | 13.40 | 16.60 | 0.00 | - | 4 | 418 | 38.83% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 16.60 | 20.20 | 0.00 | - | 2 | 2 | 48.45% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 18.50 | 20.50 | 0.00 | - | 1 | 1 | 39.20% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 21.50 | 22.30 | 0.00 | - | 1 | 13 | 38.47% |
| CHTR240816C00250000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 27.70 | 28.80 | 31.40 | 0.00 | - | 2 | 14 | 43.71% |
| CHTR240920C00250000 | 2024-05-01 2:45PM EDT | 2024-09-20 | 33.10 | 31.60 | 35.70 | 0.00 | - | 5 | 29 | 44.88% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 43.00 | 46.60 | 0.00 | - | 1 | 2 | 46.03% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 66.00 | 74.00 | 0.00 | - | 1 | 13 | 51.05% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00250000 | 2024-05-01 2:53PM EDT | 2024-05-03 | 0.30 | 0.10 | 0.25 | 0.00 | - | 8 | 129 | 46.29% |
| CHTR240510P00250000 | 2024-05-02 10:18AM EDT | 2024-05-10 | 1.80 | 1.25 | 1.60 | -0.69 | -27.71% | 5 | 59 | 37.73% |
| CHTR240517P00250000 | 2024-05-01 10:49AM EDT | 2024-05-17 | 5.60 | 2.85 | 3.70 | 0.00 | - | 23 | 1,193 | 41.04% |
| CHTR240524P00250000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 5.50 | 4.10 | 4.60 | 0.00 | - | 12 | 14 | 38.36% |
| CHTR240531P00250000 | 2024-05-01 1:47PM EDT | 2024-05-31 | 5.55 | 4.30 | 5.20 | -1.60 | -22.38% | 2 | 17 | 35.93% |
| CHTR240607P00250000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 7.30 | 5.80 | 6.70 | 0.00 | - | 4 | 5 | 37.49% |
| CHTR240621P00250000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 8.00 | 8.00 | 8.20 | -0.75 | -8.57% | 6 | 496 | 36.21% |
| CHTR240816P00250000 | 2024-05-02 10:40AM EDT | 2024-08-16 | 15.40 | 14.50 | 15.10 | -1.30 | -7.78% | 2 | 274 | 38.11% |
| CHTR240920P00250000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 21.60 | 17.00 | 17.80 | 0.00 | - | 10 | 689 | 37.46% |
| CHTR241220P00250000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 26.70 | 22.50 | 23.70 | 0.00 | - | 9 | 18 | 36.67% |
| CHTR250117P00250000 | 2024-05-01 1:03PM EDT | 2025-01-17 | 25.70 | 24.30 | 26.40 | 0.00 | - | 5 | 324 | 37.85% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 32.00 | 27.00 | 35.60 | 0.00 | - | 1 | 8 | 38.68% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 33.00 | 41.80 | 0.00 | - | 5 | 18 | 37.15% |
| CHTR260116P00250000 | 2024-03-06 1:07PM EDT | 2026-01-16 | 34.99 | 38.50 | 44.00 | 0.00 | - | 3 | 3 | 38.01% |
