Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.158,53 +255,24 (+0,67%) Bitcoin EUR
55.144,28 +1.833,78 (+3,44%) CMC Crypto 200
1.275,10 +4,36 (+0,34%) Nasdaq Compositive
15.821,60 +216,12 (+1,38%) S&P 500
5.057,13 +38,74 (+0,77%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:41PM EDT. Markt geöffnet.
Strike:260.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00260000 | 2024-05-02 12:12PM EDT | 2024-05-03 | 2.83 | 3.10 | 3.50 | -0.17 | -5.67% | 5 | 149 | 33.25% |
| CHTR240510C00260000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 6.40 | 6.40 | 6.90 | -0.90 | -12.33% | 3 | 45 | 36.79% |
| CHTR240517C00260000 | 2024-05-02 12:37PM EDT | 2024-05-17 | 8.40 | 8.90 | 9.30 | -0.10 | -1.18% | 6 | 360 | 38.67% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 10.60 | 11.30 | 0.00 | - | 4 | 6 | 39.93% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 10.61 | 11.70 | 12.30 | 0.00 | - | 1 | 25 | 38.32% |
| CHTR240621C00260000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 16.30 | 15.80 | 16.30 | 0.00 | - | 14 | 218 | 39.71% |
| CHTR240816C00260000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 24.70 | 24.90 | 25.40 | +2.80 | +12.79% | 5 | 33 | 43.65% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 24.70 | 28.50 | 29.00 | 0.00 | - | 20 | 128 | 43.48% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 37.40 | 38.70 | 0.00 | - | 28 | 37 | 45.76% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 50.66% |
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 2025-06-20 | 56.20 | 49.40 | 55.40 | 0.00 | - | - | 1 | 49.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00260000 | 2024-05-02 1:07PM EDT | 2024-05-03 | 1.51 | 1.15 | 1.35 | -1.09 | -41.92% | 35 | 131 | 27.15% |
| CHTR240510P00260000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 4.40 | 4.10 | 4.50 | -2.50 | -36.23% | 3 | 93 | 32.48% |
| CHTR240517P00260000 | 2024-05-02 11:45AM EDT | 2024-05-17 | 6.70 | 6.30 | 6.70 | -0.60 | -8.22% | 26 | 734 | 34.52% |
| CHTR240524P00260000 | 2024-05-02 1:25PM EDT | 2024-05-24 | 8.30 | 7.90 | 8.40 | +0.30 | +3.75% | 1 | 11 | 35.33% |
| CHTR240531P00260000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 9.55 | 8.70 | 9.10 | -3.55 | -27.10% | 1 | 11 | 33.29% |
| CHTR240607P00260000 | 2024-04-29 1:50PM EDT | 2024-06-07 | 11.40 | 9.60 | 10.60 | 0.00 | - | 2 | 12 | 34.52% |
| CHTR240621P00260000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 12.30 | 12.10 | 12.40 | -1.30 | -9.67% | 9 | 400 | 34.05% |
| CHTR240816P00260000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 19.20 | 18.90 | 19.50 | -0.30 | -1.54% | 9 | 2,558 | 36.16% |
| CHTR240920P00260000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 23.60 | 21.30 | 22.00 | 0.00 | - | 7 | 459 | 35.27% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 27.70 | 27.60 | 28.60 | -4.60 | -14.24% | 1 | 21 | 35.54% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 29.88 | 28.60 | 30.00 | 0.00 | - | 1 | 103 | 35.19% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 31.10 | 40.00 | 0.00 | - | 2 | 3 | 37.06% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 38.70 | 44.60 | 0.00 | - | 5 | 37 | 34.44% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 41.70 | 45.60 | 0.00 | - | - | 5 | 34.42% |
