Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.182,14 +278,85 (+0,74%) Bitcoin EUR
55.088,67 +1.683,33 (+3,15%) CMC Crypto 200
1.274,47 +3,72 (+0,29%) Nasdaq Compositive
15.828,73 +223,25 (+1,43%) S&P 500
5.060,47 +42,08 (+0,84%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:39PM EDT. Markt geöffnet.
Strike:330.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00330000 | 2024-05-01 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.50 | 0.00 | - | 9 | 16 | 184.38% |
| CHTR240517C00330000 | 2024-04-29 9:34AM EDT | 2024-05-17 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 177 | 65.60% |
| CHTR240621C00330000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 1.00 | 0.85 | 1.20 | +0.10 | +11.11% | 2 | 103 | 40.26% |
| CHTR240816C00330000 | 2024-04-29 10:57AM EDT | 2024-08-16 | 4.70 | 4.20 | 4.70 | 0.00 | - | 2 | 350 | 40.10% |
| CHTR240920C00330000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 6.60 | 6.50 | 7.00 | -1.40 | -17.50% | 9 | 465 | 39.98% |
| CHTR241220C00330000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 14.20 | 13.10 | 13.90 | 0.00 | - | - | 26 | 41.46% |
| CHTR250117C00330000 | 2024-04-30 11:32AM EDT | 2025-01-17 | 14.22 | 14.50 | 15.40 | 0.00 | - | 1 | 61 | 41.10% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 2025-06-20 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 44.68% |
| CHTR251219C00330000 | 2024-04-04 11:08AM EDT | 2025-12-19 | 47.30 | 33.60 | 39.60 | 0.00 | - | 1 | 1 | 46.05% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 2026-01-16 | 40.20 | 36.70 | 38.40 | 0.00 | - | 1 | 2 | 44.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 66.96 | 65.00 | 72.00 | 0.00 | - | 1 | 77 | 55.29% |
| CHTR240816P00330000 | 2024-02-06 12:27PM EDT | 2024-08-16 | 43.92 | 55.80 | 58.30 | 0.00 | - | 2 | 38 | 0.00% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 2024-09-20 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 43.71% |
| CHTR250117P00330000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 80.10 | 72.40 | 75.30 | 0.00 | - | 2 | 59 | 30.02% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 2025-06-20 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 37.19% |
| CHTR251219P00330000 | 2023-12-06 3:13PM EDT | 2025-12-19 | 38.60 | 35.50 | 38.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 2026-01-16 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
