U.S. markets closed

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
298.96+4.85 (+1.65%)
Al cierre: 04:00PM EDT
301.72 +2.76 (+0.92%)
Fuera de horario: 05:21PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CHTR240628C002400002024-06-21 2:09PM EDT240.0062.2854.6063.20+14.39+30.05%11400.10%
CHTR240628C002700002024-06-26 11:58AM EDT270.0021.0024.6032.900.00-110233.79%
CHTR240628C002750002024-06-24 1:31PM EDT275.0016.8819.5027.900.00-54207.32%
CHTR240628C002775002024-06-20 10:08AM EDT277.507.7017.0025.400.00-24193.92%
CHTR240628C002800002024-06-28 3:52PM EDT280.0020.1014.5022.90+5.11+34.09%393180.37%
CHTR240628C002825002024-06-25 10:10AM EDT282.505.7012.0020.400.00-240166.60%
CHTR240628C002850002024-06-28 11:22AM EDT285.0018.259.3017.90+9.85+117.26%260152.61%
CHTR240628C002875002024-06-28 11:22AM EDT287.5016.107.1015.30+9.85+157.60%1134136.38%
CHTR240628C002900002024-06-28 10:43AM EDT290.0015.754.5012.90+11.25+250.00%773123.54%
CHTR240628C002925002024-06-28 2:19PM EDT292.504.321.9510.40+1.32+44.00%239108.15%
CHTR240628C002950002024-06-28 3:52PM EDT295.004.001.008.10+2.55+175.86%13211195.31%
CHTR240628C002975002024-06-28 3:11PM EDT297.501.080.055.50+0.01+0.93%6017176.03%
CHTR240628C003000002024-06-28 3:46PM EDT300.000.050.001.00-0.46-90.20%278023.37%
CHTR240628C003050002024-06-28 1:44PM EDT305.000.030.000.05-0.37-92.50%2973221.39%
CHTR240628C003100002024-06-28 2:43PM EDT310.000.180.000.15-0.36-66.67%1021042.68%
CHTR240628C003150002024-06-28 11:42AM EDT315.000.050.000.15-0.20-80.00%451150.78%
CHTR240628C003200002024-06-28 1:48PM EDT320.000.010.000.10-0.04-80.00%1817559.77%
CHTR240628C003250002024-06-28 1:54PM EDT325.000.010.000.05-0.03-75.00%627065.23%
CHTR240628C003300002024-06-28 12:45PM EDT330.000.050.000.250.00-122593.55%
CHTR240628C003350002024-06-18 9:34AM EDT335.000.200.000.050.00--285.94%
CHTR240628C003400002024-06-26 3:29PM EDT340.000.010.000.050.00-365195.31%
CHTR240628C003450002024-06-26 3:27PM EDT345.000.010.000.100.00-2167113.28%
CHTR240628C003500002024-06-24 10:02AM EDT350.000.050.000.100.00-2533123.44%
CHTR240628C003550002024-06-24 9:36AM EDT355.000.050.000.100.00-113121132.81%
CHTR240628C003600002024-06-17 1:01PM EDT360.000.050.001.100.00--10201.95%
CHTR240628C003650002024-06-18 10:56AM EDT365.000.050.000.250.00-512169.53%
CHTR240628C003700002024-06-11 2:08PM EDT370.000.050.001.000.00--3221.68%
CHTR240628C003750002024-06-17 9:32AM EDT375.000.050.000.800.00-25224.22%
CHTR240628C003800002024-06-13 12:06PM EDT380.000.050.000.200.00-3939192.97%
CHTR240628C003950002024-06-14 10:34AM EDT395.000.050.000.200.00--5219.53%
CHTR240628C004000002024-06-20 1:35PM EDT400.000.010.000.900.00-77280.47%
CHTR240628C004050002024-06-14 11:14AM EDT405.000.050.000.100.00--8218.75%
CHTR240628C004100002024-06-14 11:12AM EDT410.000.050.000.250.00-1545251.56%
CHTR240628C004200002024-06-14 10:30AM EDT420.000.050.000.400.00--8283.98%
CHTR240628C004500002024-06-04 2:20PM EDT450.000.050.000.150.00-7878296.88%
CHTR240628C004600002024-06-04 12:44PM EDT460.000.050.000.800.00-1212380.66%
CHTR240628C004700002024-06-04 12:47PM EDT470.000.050.000.100.00-1010310.94%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CHTR240628P001700002024-06-11 10:50AM EDT170.000.050.000.800.00--2515.63%
CHTR240628P002100002024-06-18 12:26PM EDT210.000.050.000.000.00--2450.00%
CHTR240628P002150002024-06-20 9:33AM EDT215.000.050.000.850.00-2032324.22%
CHTR240628P002200002024-06-21 9:45AM EDT220.000.050.001.000.00-827313.28%
CHTR240628P002250002024-06-25 9:31AM EDT225.000.050.000.850.00-107121285.55%
CHTR240628P002300002024-06-25 2:19PM EDT230.000.050.000.100.00-74178198.44%
CHTR240628P002350002024-06-27 9:34AM EDT235.000.050.000.200.00-4101199.61%
CHTR240628P002400002024-06-27 9:31AM EDT240.000.050.000.100.00-3045168.75%
CHTR240628P002450002024-06-27 9:40AM EDT245.000.050.001.000.00-6145217.58%
CHTR240628P002500002024-06-27 10:02AM EDT250.000.050.001.050.00-548200.98%
CHTR240628P002525002024-06-17 9:43AM EDT252.500.840.001.100.00--3193.55%
CHTR240628P002550002024-06-25 9:30AM EDT255.000.870.001.050.00-114182.52%
CHTR240628P002575002024-06-25 3:09PM EDT257.500.200.000.050.00-6168110.94%
CHTR240628P002600002024-06-25 2:33PM EDT260.000.100.000.050.00-6321103.91%
CHTR240628P002625002024-06-26 3:52PM EDT262.500.750.001.050.00-16155.08%
CHTR240628P002650002024-06-26 3:52PM EDT265.000.780.000.550.00-1310128.52%
CHTR240628P002675002024-06-24 9:51AM EDT267.500.050.000.05-0.37-88.10%15285.16%
CHTR240628P002700002024-06-26 3:38PM EDT270.000.100.000.100.00-1934285.55%
CHTR240628P002725002024-06-27 9:54AM EDT272.500.150.001.000.00-238117.19%
CHTR240628P002750002024-06-28 1:11PM EDT275.000.050.000.05-0.09-64.29%21,52265.63%
CHTR240628P002775002024-06-27 2:58PM EDT277.500.050.000.050.00-66659.38%
CHTR240628P002800002024-06-27 2:22PM EDT280.000.150.000.100.00-319858.20%
CHTR240628P002825002024-06-28 10:05AM EDT282.500.050.000.60-0.12-70.59%19671.00%
CHTR240628P002850002024-06-27 1:15PM EDT285.000.170.002.550.00-112994.34%
CHTR240628P002875002024-06-27 11:19AM EDT287.500.380.000.500.00-133451.07%
CHTR240628P002900002024-06-27 2:49PM EDT290.000.600.003.900.00-18421185.55%
CHTR240628P002925002024-06-28 11:10AM EDT292.500.050.000.05-1.08-95.58%401523.05%
CHTR240628P002950002024-06-28 1:24PM EDT295.000.080.000.45-2.54-96.95%122028.52%
CHTR240628P002975002024-06-28 3:08PM EDT297.500.250.001.05-3.32-93.00%43026.98%
CHTR240628P003000002024-06-28 3:56PM EDT300.000.500.004.80-12.20-96.06%71068.12%