Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00240000 | 2024-06-21 2:09PM EDT | 240.00 | 62.28 | 54.60 | 63.20 | +14.39 | +30.05% | 1 | 1 | 400.10% |
| CHTR240628C00270000 | 2024-06-26 11:58AM EDT | 270.00 | 21.00 | 24.60 | 32.90 | 0.00 | - | 1 | 10 | 233.79% |
| CHTR240628C00275000 | 2024-06-24 1:31PM EDT | 275.00 | 16.88 | 19.50 | 27.90 | 0.00 | - | 5 | 4 | 207.32% |
| CHTR240628C00277500 | 2024-06-20 10:08AM EDT | 277.50 | 7.70 | 17.00 | 25.40 | 0.00 | - | 2 | 4 | 193.92% |
| CHTR240628C00280000 | 2024-06-28 3:52PM EDT | 280.00 | 20.10 | 14.50 | 22.90 | +5.11 | +34.09% | 3 | 93 | 180.37% |
| CHTR240628C00282500 | 2024-06-25 10:10AM EDT | 282.50 | 5.70 | 12.00 | 20.40 | 0.00 | - | 2 | 40 | 166.60% |
| CHTR240628C00285000 | 2024-06-28 11:22AM EDT | 285.00 | 18.25 | 9.30 | 17.90 | +9.85 | +117.26% | 2 | 60 | 152.61% |
| CHTR240628C00287500 | 2024-06-28 11:22AM EDT | 287.50 | 16.10 | 7.10 | 15.30 | +9.85 | +157.60% | 1 | 134 | 136.38% |
| CHTR240628C00290000 | 2024-06-28 10:43AM EDT | 290.00 | 15.75 | 4.50 | 12.90 | +11.25 | +250.00% | 7 | 73 | 123.54% |
| CHTR240628C00292500 | 2024-06-28 2:19PM EDT | 292.50 | 4.32 | 1.95 | 10.40 | +1.32 | +44.00% | 2 | 39 | 108.15% |
| CHTR240628C00295000 | 2024-06-28 3:52PM EDT | 295.00 | 4.00 | 1.00 | 8.10 | +2.55 | +175.86% | 132 | 111 | 95.31% |
| CHTR240628C00297500 | 2024-06-28 3:11PM EDT | 297.50 | 1.08 | 0.05 | 5.50 | +0.01 | +0.93% | 60 | 171 | 76.03% |
| CHTR240628C00300000 | 2024-06-28 3:46PM EDT | 300.00 | 0.05 | 0.00 | 1.00 | -0.46 | -90.20% | 27 | 80 | 23.37% |
| CHTR240628C00305000 | 2024-06-28 1:44PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 297 | 32 | 21.39% |
| CHTR240628C00310000 | 2024-06-28 2:43PM EDT | 310.00 | 0.18 | 0.00 | 0.15 | -0.36 | -66.67% | 102 | 10 | 42.68% |
| CHTR240628C00315000 | 2024-06-28 11:42AM EDT | 315.00 | 0.05 | 0.00 | 0.15 | -0.20 | -80.00% | 45 | 11 | 50.78% |
| CHTR240628C00320000 | 2024-06-28 1:48PM EDT | 320.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 18 | 175 | 59.77% |
| CHTR240628C00325000 | 2024-06-28 1:54PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 6 | 270 | 65.23% |
| CHTR240628C00330000 | 2024-06-28 12:45PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 25 | 93.55% |
| CHTR240628C00335000 | 2024-06-18 9:34AM EDT | 335.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 85.94% |
| CHTR240628C00340000 | 2024-06-26 3:29PM EDT | 340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 651 | 95.31% |
| CHTR240628C00345000 | 2024-06-26 3:27PM EDT | 345.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 167 | 113.28% |
| CHTR240628C00350000 | 2024-06-24 10:02AM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 33 | 123.44% |
| CHTR240628C00355000 | 2024-06-24 9:36AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 113 | 121 | 132.81% |
| CHTR240628C00360000 | 2024-06-17 1:01PM EDT | 360.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 10 | 201.95% |
| CHTR240628C00365000 | 2024-06-18 10:56AM EDT | 365.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 169.53% |
| CHTR240628C00370000 | 2024-06-11 2:08PM EDT | 370.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 3 | 221.68% |
| CHTR240628C00375000 | 2024-06-17 9:32AM EDT | 375.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 224.22% |
| CHTR240628C00380000 | 2024-06-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 39 | 39 | 192.97% |
| CHTR240628C00395000 | 2024-06-14 10:34AM EDT | 395.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 219.53% |
| CHTR240628C00400000 | 2024-06-20 1:35PM EDT | 400.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 7 | 7 | 280.47% |
| CHTR240628C00405000 | 2024-06-14 11:14AM EDT | 405.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 218.75% |
| CHTR240628C00410000 | 2024-06-14 11:12AM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 45 | 251.56% |
| CHTR240628C00420000 | 2024-06-14 10:30AM EDT | 420.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 8 | 283.98% |
| CHTR240628C00450000 | 2024-06-04 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 78 | 78 | 296.88% |
| CHTR240628C00460000 | 2024-06-04 12:44PM EDT | 460.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 12 | 12 | 380.66% |
| CHTR240628C00470000 | 2024-06-04 12:47PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 310.94% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00170000 | 2024-06-11 10:50AM EDT | 170.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 515.63% |
| CHTR240628P00210000 | 2024-06-18 12:26PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| CHTR240628P00215000 | 2024-06-20 9:33AM EDT | 215.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 20 | 32 | 324.22% |
| CHTR240628P00220000 | 2024-06-21 9:45AM EDT | 220.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 27 | 313.28% |
| CHTR240628P00225000 | 2024-06-25 9:31AM EDT | 225.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 107 | 121 | 285.55% |
| CHTR240628P00230000 | 2024-06-25 2:19PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 74 | 178 | 198.44% |
| CHTR240628P00235000 | 2024-06-27 9:34AM EDT | 235.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 101 | 199.61% |
| CHTR240628P00240000 | 2024-06-27 9:31AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 45 | 168.75% |
| CHTR240628P00245000 | 2024-06-27 9:40AM EDT | 245.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 145 | 217.58% |
| CHTR240628P00250000 | 2024-06-27 10:02AM EDT | 250.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 48 | 200.98% |
| CHTR240628P00252500 | 2024-06-17 9:43AM EDT | 252.50 | 0.84 | 0.00 | 1.10 | 0.00 | - | - | 3 | 193.55% |
| CHTR240628P00255000 | 2024-06-25 9:30AM EDT | 255.00 | 0.87 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 182.52% |
| CHTR240628P00257500 | 2024-06-25 3:09PM EDT | 257.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 168 | 110.94% |
| CHTR240628P00260000 | 2024-06-25 2:33PM EDT | 260.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 321 | 103.91% |
| CHTR240628P00262500 | 2024-06-26 3:52PM EDT | 262.50 | 0.75 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 155.08% |
| CHTR240628P00265000 | 2024-06-26 3:52PM EDT | 265.00 | 0.78 | 0.00 | 0.55 | 0.00 | - | 1 | 310 | 128.52% |
| CHTR240628P00267500 | 2024-06-24 9:51AM EDT | 267.50 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 1 | 52 | 85.16% |
| CHTR240628P00270000 | 2024-06-26 3:38PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 342 | 85.55% |
| CHTR240628P00272500 | 2024-06-27 9:54AM EDT | 272.50 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 38 | 117.19% |
| CHTR240628P00275000 | 2024-06-28 1:11PM EDT | 275.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 2 | 1,522 | 65.63% |
| CHTR240628P00277500 | 2024-06-27 2:58PM EDT | 277.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 66 | 59.38% |
| CHTR240628P00280000 | 2024-06-27 2:22PM EDT | 280.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 198 | 58.20% |
| CHTR240628P00282500 | 2024-06-28 10:05AM EDT | 282.50 | 0.05 | 0.00 | 0.60 | -0.12 | -70.59% | 1 | 96 | 71.00% |
| CHTR240628P00285000 | 2024-06-27 1:15PM EDT | 285.00 | 0.17 | 0.00 | 2.55 | 0.00 | - | 11 | 29 | 94.34% |
| CHTR240628P00287500 | 2024-06-27 11:19AM EDT | 287.50 | 0.38 | 0.00 | 0.50 | 0.00 | - | 13 | 34 | 51.07% |
| CHTR240628P00290000 | 2024-06-27 2:49PM EDT | 290.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 184 | 211 | 85.55% |
| CHTR240628P00292500 | 2024-06-28 11:10AM EDT | 292.50 | 0.05 | 0.00 | 0.05 | -1.08 | -95.58% | 40 | 15 | 23.05% |
| CHTR240628P00295000 | 2024-06-28 1:24PM EDT | 295.00 | 0.08 | 0.00 | 0.45 | -2.54 | -96.95% | 12 | 20 | 28.52% |
| CHTR240628P00297500 | 2024-06-28 3:08PM EDT | 297.50 | 0.25 | 0.00 | 1.05 | -3.32 | -93.00% | 4 | 30 | 26.98% |
| CHTR240628P00300000 | 2024-06-28 3:56PM EDT | 300.00 | 0.50 | 0.00 | 4.80 | -12.20 | -96.06% | 71 | 0 | 68.12% |
© 2024 Yahoo. Todos los derechos reservados.