Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.873,04 +1.395,42 (+2,61%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:310.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00310000 | 2024-05-01 11:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.50 | 0.00 | - | 13 | 16 | 144.34% |
| CHTR240510C00310000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.20 | 0.05 | 0.30 | -1.30 | -86.67% | 2 | 4 | 52.34% |
| CHTR240517C00310000 | 2024-04-29 11:28AM EDT | 2024-05-17 | 0.45 | 0.20 | 0.00 | 0.00 | - | 17 | 219 | 12.50% |
| CHTR240524C00310000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 3.38 | 0.30 | 1.50 | 0.00 | - | 4 | 5 | 50.07% |
| CHTR240531C00310000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 0.76 | 0.50 | 1.15 | 0.00 | - | 2 | 3 | 41.04% |
| CHTR240621C00310000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 2.15 | 1.95 | 2.30 | +0.10 | +4.88% | 2 | 341 | 37.81% |
| CHTR240816C00310000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 7.80 | 7.20 | 7.80 | +0.70 | +9.86% | 1 | 248 | 40.21% |
| CHTR240920C00310000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 8.90 | 9.80 | 10.80 | 0.00 | - | 3 | 76 | 40.42% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 19.60 | 22.00 | -1.66 | -7.65% | 2 | 314 | 43.54% |
| CHTR250620C00310000 | 2024-04-15 2:54PM EDT | 2025-06-20 | 33.20 | 26.00 | 34.60 | 0.00 | - | - | 10 | 46.03% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 42.90 | 45.70 | 0.00 | - | 1 | 2 | 45.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00310000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 47.80 | 43.70 | 52.20 | 0.00 | - | 4 | 23 | 81.84% |
| CHTR240621P00310000 | 2024-04-26 10:27AM EDT | 2024-06-21 | 54.50 | 45.60 | 52.50 | 0.00 | - | 3 | 305 | 46.98% |
| CHTR240816P00310000 | 2024-04-26 12:11PM EDT | 2024-08-16 | 58.45 | 50.90 | 53.10 | 0.00 | - | 1 | 323 | 33.96% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 37.00% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 57.40 | 59.80 | 0.00 | - | 10 | 28 | 31.13% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 66.50 | 72.50 | 0.00 | - | 4 | 29 | 30.75% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 65.60 | 71.20 | 0.00 | - | 1 | 26 | 29.07% |
