Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.191,14 +1.353,09 (+2,51%) 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:340.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00340000 | 2024-04-29 9:51AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 202.83% |
| CHTR240517C00340000 | 2024-04-29 9:52AM EDT | 2024-05-17 | 0.24 | 0.00 | 1.50 | 0.00 | - | 9 | 21 | 71.73% |
| CHTR240621C00340000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 0.77 | 0.35 | 1.05 | 0.00 | - | 5 | 59 | 42.93% |
| CHTR240816C00340000 | 2024-04-24 3:35PM EDT | 2024-08-16 | 5.50 | 3.20 | 3.60 | 0.00 | - | 2 | 308 | 40.03% |
| CHTR240920C00340000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 4.80 | 4.20 | 6.00 | 0.00 | - | 3 | 190 | 40.77% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 2024-12-20 | 8.60 | 10.80 | 11.90 | 0.00 | - | 1 | 3 | 41.21% |
| CHTR250117C00340000 | 2024-04-29 12:12PM EDT | 2025-01-17 | 13.40 | 12.20 | 13.50 | 0.00 | - | 1 | 83 | 41.10% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 2025-06-20 | 24.90 | 18.00 | 27.00 | 0.00 | - | 3 | 4 | 45.86% |
| CHTR260116C00340000 | 2024-02-07 10:47AM EDT | 2026-01-16 | 42.17 | 44.80 | 49.70 | 0.00 | - | 1 | 3 | 52.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 78.70 | 74.20 | 82.10 | +0.09 | +0.11% | 40 | 16 | 60.28% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 2024-08-16 | 75.98 | 74.30 | 82.70 | 0.00 | - | 3 | 10 | 43.41% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 2024-09-20 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 2025-01-17 | 83.90 | 79.20 | 84.10 | 0.00 | - | 2 | 60 | 30.28% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 2025-06-20 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 36.24% |
| CHTR251219P00340000 | 2024-01-02 2:01PM EDT | 2025-12-19 | 35.20 | 32.60 | 41.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00340000 | 2024-04-10 2:38PM EDT | 2026-01-16 | 94.69 | 86.00 | 93.50 | 0.00 | - | 10 | 63 | 28.30% |
