Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.179,23 +275,94 (+0,73%) Bitcoin EUR
55.100,81 +1.703,94 (+3,19%) CMC Crypto 200
1.274,52 +3,78 (+0,30%) Nasdaq Compositive
15.828,88 +223,40 (+1,43%) S&P 500
5.060,37 +41,98 (+0,84%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:40PM EDT. Markt geöffnet.
Strike:290.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00290000 | 2024-05-02 2:11PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 16 | 66.80% |
| CHTR240510C00290000 | 2024-04-26 10:31AM EDT | 2024-05-10 | 0.68 | 0.25 | 0.55 | 0.00 | - | 2 | 2 | 43.21% |
| CHTR240517C00290000 | 2024-05-02 11:13AM EDT | 2024-05-17 | 1.10 | 0.75 | 1.20 | +0.02 | +1.85% | 3 | 533 | 39.45% |
| CHTR240524C00290000 | 2024-04-30 10:13AM EDT | 2024-05-24 | 1.55 | 1.55 | 2.10 | 0.00 | - | 1 | 2 | 39.08% |
| CHTR240531C00290000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 2.27 | 2.15 | 2.70 | -5.73 | -71.63% | 14 | 151 | 37.33% |
| CHTR240607C00290000 | 2024-04-25 2:10PM EDT | 2024-06-07 | 5.30 | 3.00 | 3.60 | 0.00 | - | - | 200 | 37.46% |
| CHTR240621C00290000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 5.30 | 5.00 | 5.30 | 0.00 | - | 18 | 229 | 37.55% |
| CHTR240816C00290000 | 2024-05-01 3:18PM EDT | 2024-08-16 | 13.15 | 12.40 | 13.10 | 0.00 | - | 10 | 136 | 41.41% |
| CHTR240920C00290000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 14.10 | 15.80 | 16.60 | 0.00 | - | 3 | 103 | 41.56% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 2024-12-20 | 25.40 | 24.70 | 25.30 | 0.00 | - | 5 | 6 | 43.06% |
| CHTR250117C00290000 | 2024-04-19 2:20PM EDT | 2025-01-17 | 32.20 | 26.40 | 27.90 | 0.00 | - | 10 | 26 | 43.64% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 59.50% |
| CHTR260116C00290000 | 2024-04-12 3:52PM EDT | 2026-01-16 | 55.00 | 49.80 | 56.00 | 0.00 | - | 1 | 117 | 48.81% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00290000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 28.50 | 25.40 | 30.90 | -7.48 | -20.79% | 1 | 1 | 69.14% |
| CHTR240517P00290000 | 2024-05-02 2:18PM EDT | 2024-05-17 | 28.37 | 27.20 | 29.70 | -9.23 | -24.55% | 6 | 201 | 43.57% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 2024-05-31 | 39.35 | 28.70 | 33.60 | 0.00 | - | 1 | 1 | 50.10% |
| CHTR240621P00290000 | 2024-04-26 10:30AM EDT | 2024-06-21 | 38.02 | 30.50 | 32.30 | 0.00 | - | 4 | 176 | 34.24% |
| CHTR240816P00290000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 43.10 | 35.50 | 38.00 | 0.00 | - | 6 | 355 | 35.48% |
| CHTR240920P00290000 | 2024-04-22 12:27PM EDT | 2024-09-20 | 42.40 | 38.30 | 39.80 | 0.00 | - | 1 | 397 | 33.80% |
| CHTR250117P00290000 | 2024-04-11 2:50PM EDT | 2025-01-17 | 47.55 | 44.60 | 46.50 | 0.00 | - | 25 | 69 | 32.87% |
| CHTR250620P00290000 | 2024-03-28 10:37AM EDT | 2025-06-20 | 42.40 | 53.00 | 60.70 | 0.00 | - | 3 | 3 | 38.93% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 54.40 | 60.40 | 0.00 | - | 1 | 308 | 32.24% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 2026-01-16 | 60.09 | 55.10 | 61.10 | 0.00 | - | 1 | 320 | 32.02% |
