Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.239,27 +1.280,85 (+2,37%) CMC Crypto 200
1.280,41 +9,67 (+0,76%) 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:270.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00270000 | 2024-05-02 3:52PM EDT | 2024-05-03 | 0.27 | 0.20 | 0.40 | -0.23 | -46.00% | 10 | 400 | 34.52% |
| CHTR240510C00270000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 2.70 | 2.40 | 2.80 | +0.35 | +14.89% | 8 | 32 | 35.82% |
| CHTR240517C00270000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 5.20 | 4.30 | 6.00 | 0.00 | - | 806 | 1,088 | 42.63% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 2024-05-24 | 6.90 | 4.80 | 6.60 | 0.00 | - | 7 | 15 | 37.93% |
| CHTR240531C00270000 | 2024-04-30 9:36AM EDT | 2024-05-31 | 5.89 | 7.00 | 7.90 | 0.00 | - | 1 | 33 | 37.68% |
| CHTR240607C00270000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 7.00 | 8.20 | 11.30 | 0.00 | - | 1 | 5 | 44.32% |
| CHTR240621C00270000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 11.30 | 11.10 | 11.40 | -0.30 | -2.59% | 49 | 224 | 38.01% |
| CHTR240816C00270000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 20.50 | 19.60 | 20.40 | +2.20 | +12.02% | 23 | 94 | 42.19% |
| CHTR240920C00270000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 21.10 | 23.40 | 24.00 | 0.00 | - | 1 | 376 | 42.15% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 30.20 | 32.20 | 35.20 | 0.00 | - | 26 | 44 | 46.34% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 32.70 | 36.40 | 0.00 | - | 13 | 14 | 45.15% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 52.50 | 42.00 | 50.60 | 0.00 | - | 2 | 3 | 48.71% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 54.00 | 62.00 | 0.00 | - | 2 | 2 | 49.37% |
| CHTR260116C00270000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 58.60 | 55.00 | 64.00 | 0.00 | - | 12 | 14 | 49.77% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00270000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 8.40 | 7.10 | 12.10 | 0.00 | - | 2 | 46 | 57.52% |
| CHTR240510P00270000 | 2024-04-29 3:08PM EDT | 2024-05-10 | 13.00 | 9.90 | 10.90 | 0.00 | - | 2 | 3 | 36.50% |
| CHTR240517P00270000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 13.00 | 11.40 | 12.60 | -1.36 | -9.47% | 2 | 336 | 35.88% |
| CHTR240524P00270000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 13.50 | 12.90 | 14.00 | 0.00 | - | 1 | 3 | 35.56% |
| CHTR240621P00270000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 17.20 | 17.20 | 17.80 | -2.20 | -11.34% | 17 | 485 | 33.87% |
| CHTR240816P00270000 | 2024-05-02 1:44PM EDT | 2024-08-16 | 24.40 | 23.80 | 24.50 | +0.10 | +0.41% | 3 | 439 | 35.31% |
| CHTR240920P00270000 | 2024-04-30 1:31PM EDT | 2024-09-20 | 29.00 | 24.80 | 27.20 | 0.00 | - | 7 | 461 | 34.80% |
| CHTR241220P00270000 | 2024-05-02 12:01PM EDT | 2024-12-20 | 32.80 | 31.30 | 33.40 | -1.20 | -3.53% | 7 | 27 | 34.60% |
| CHTR250117P00270000 | 2024-04-29 9:55AM EDT | 2025-01-17 | 36.00 | 33.50 | 35.00 | 0.00 | - | 3 | 421 | 34.50% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 38.70 | 42.90 | 0.00 | - | 1 | 39 | 34.47% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 43.60 | 49.60 | 0.00 | - | 1 | 3 | 33.80% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 45.70 | 50.40 | 0.00 | - | 6 | 47 | 33.63% |
