Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.174,39 +271,10 (+0,72%) Bitcoin EUR
55.219,29 +1.524,70 (+2,84%) CMC Crypto 200
1.275,34 +4,60 (+0,36%) Nasdaq Compositive
15.823,96 +218,48 (+1,40%) S&P 500
5.058,36 +39,97 (+0,80%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:47PM EDT. Markt geöffnet.
Strike:370.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00370000 | 2024-04-26 9:55AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 184.38% |
| CHTR240517C00370000 | 2024-05-01 10:23AM EDT | 2024-05-17 | 0.05 | 0.05 | 1.50 | 0.00 | - | 14 | 16 | 90.33% |
| CHTR240621C00370000 | 2024-04-02 11:02AM EDT | 2024-06-21 | 1.98 | 0.20 | 1.50 | 0.00 | - | 3 | 77 | 51.44% |
| CHTR240816C00370000 | 2024-04-22 12:31PM EDT | 2024-08-16 | 3.29 | 1.45 | 1.80 | 0.00 | - | 2 | 23 | 41.21% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 2024-09-20 | 3.48 | 2.00 | 4.40 | 0.00 | - | 3 | 139 | 44.59% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 7.60 | 6.80 | 7.60 | 0.00 | - | - | 11 | 41.09% |
| CHTR250117C00370000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 7.60 | 7.90 | 8.60 | 0.00 | - | 1 | 112 | 40.47% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 2025-06-20 | 19.90 | 12.10 | 19.30 | 0.00 | - | 26 | 26 | 44.05% |
| CHTR251219C00370000 | 2024-04-23 2:39PM EDT | 2025-12-19 | 31.57 | 23.30 | 29.30 | 0.00 | - | - | 1 | 44.86% |
| CHTR260116C00370000 | 2024-03-25 3:52PM EDT | 2026-01-16 | 42.45 | 28.80 | 31.70 | 0.00 | - | 6 | 6 | 45.68% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00370000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 112.10 | 104.00 | 111.50 | +2.94 | +2.69% | 59 | 14 | 68.54% |
| CHTR240816P00370000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 109.98 | 104.10 | 108.90 | 0.00 | - | 20 | 11 | 33.79% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 2025-01-17 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 23.67% |
| CHTR251219P00370000 | 2024-01-10 11:21AM EDT | 2025-12-19 | 57.10 | 89.30 | 96.00 | 0.00 | - | 50 | 1 | 0.00% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 2026-01-16 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 30.23% |
