Deutsche Märkte öffnen in 8 Stunden 52 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.300,12 +1.248,33 (+2,31%) 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:320.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00320000 | 2024-04-29 10:43AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 164.94% |
| CHTR240510C00320000 | 2024-04-24 11:14AM EDT | 2024-05-10 | 1.00 | 0.00 | 3.00 | 0.00 | - | 2 | 63 | 90.77% |
| CHTR240517C00320000 | 2024-04-29 2:09PM EDT | 2024-05-17 | 0.40 | 0.10 | 5.20 | 0.00 | - | 16 | 218 | 79.15% |
| CHTR240524C00320000 | 2024-04-25 11:53AM EDT | 2024-05-24 | 0.60 | 0.25 | 1.35 | -0.80 | -57.14% | 1 | 2 | 55.35% |
| CHTR240621C00320000 | 2024-05-02 10:21AM EDT | 2024-06-21 | 1.30 | 1.05 | 1.60 | +0.25 | +23.81% | 2 | 264 | 38.73% |
| CHTR240816C00320000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 6.10 | 5.50 | 7.20 | 0.00 | - | 6 | 126 | 42.84% |
| CHTR240920C00320000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 8.30 | 7.10 | 8.70 | +0.50 | +6.41% | 5 | 181 | 40.15% |
| CHTR241220C00320000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 21.60 | 15.10 | 16.10 | 0.00 | - | - | 4 | 41.64% |
| CHTR250117C00320000 | 2024-04-29 10:58AM EDT | 2025-01-17 | 18.00 | 16.80 | 20.50 | 0.00 | - | 19 | 598 | 44.70% |
| CHTR250620C00320000 | 2024-04-15 2:56PM EDT | 2025-06-20 | 30.10 | 23.00 | 34.00 | 0.00 | - | - | 3 | 47.91% |
| CHTR251219C00320000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 45.61 | 34.00 | 40.60 | 0.00 | - | 1 | 11 | 44.90% |
| CHTR260116C00320000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 39.69 | 39.40 | 41.60 | 0.00 | - | 1 | 8 | 44.62% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517P00320000 | 2024-03-07 3:06PM EDT | 2024-05-17 | 44.60 | 50.60 | 57.20 | 0.00 | - | - | 1 | 0.00% |
| CHTR240621P00320000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 66.40 | 54.90 | 62.40 | 0.00 | - | 1 | 56 | 51.92% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 2024-08-16 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 42.87% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 2024-09-20 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 37.01% |
| CHTR250117P00320000 | 2024-02-21 2:35PM EDT | 2025-01-17 | 50.50 | 49.70 | 51.70 | 0.00 | - | 1 | 46 | 0.00% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 2025-06-20 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 37.84% |
| CHTR251219P00320000 | 2024-04-08 12:52PM EDT | 2025-12-19 | 74.90 | 71.00 | 81.00 | 0.00 | - | 4 | 15 | 31.56% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 2026-01-16 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 26.58% |
