Deutsche Märkte schließen in 23 Minuten
DAX
17.907,33 -24,84 (-0,14%) Euro Stoxx 50
4.898,37 -22,85 (-0,46%) Dow Jones 30
38.108,31 +205,02 (+0,54%) Gold
2.312,50 +1,50 (+0,06%) EUR/USD
1,0694 -0,0024 (-0,22%) Bitcoin EUR
55.329,84 +1.741,01 (+3,25%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Strike:380.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240517C00380000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 279 | 84.86% |
| CHTR240621C00380000 | 2024-04-17 11:43AM EDT | 2024-06-21 | 0.55 | 0.15 | 1.50 | 0.00 | - | 25 | 135 | 53.47% |
| CHTR240816C00380000 | 2024-04-16 3:34PM EDT | 2024-08-16 | 2.34 | 1.05 | 1.45 | 0.00 | - | 1 | 227 | 41.08% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 2024-09-20 | 5.50 | 2.00 | 2.95 | 0.00 | - | 3 | 6 | 41.75% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 2024-12-20 | 6.50 | 5.80 | 6.50 | 0.00 | - | - | 2 | 40.46% |
| CHTR250117C00380000 | 2024-04-25 2:57PM EDT | 2025-01-17 | 8.30 | 6.60 | 7.30 | 0.00 | - | 12 | 258 | 39.64% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 2025-06-20 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 43.85% |
| CHTR260116C00380000 | 2024-04-16 10:54AM EDT | 2026-01-16 | 27.60 | 23.90 | 25.90 | 0.00 | - | 1 | 19 | 42.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00380000 | 2024-04-24 2:40PM EDT | 2024-06-21 | 120.00 | 115.30 | 122.90 | 0.00 | - | 11 | 0 | 66.75% |
| CHTR240816P00380000 | 2024-05-01 3:40PM EDT | 2024-08-16 | 119.57 | 115.00 | 122.90 | 0.00 | - | 40 | 8 | 59.05% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 2024-09-20 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
| CHTR250117P00380000 | 2024-04-23 1:36PM EDT | 2025-01-17 | 112.53 | 115.70 | 123.50 | 0.00 | - | 2 | 143 | 38.92% |
| CHTR251219P00380000 | 2023-11-03 1:37PM EDT | 2025-12-19 | 44.60 | 47.10 | 49.50 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 2026-01-16 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 0.00% |
