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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00200000 | 2024-05-22 9:41AM EDT | 200.00 | 84.98 | 96.10 | 104.30 | 0.00 | - | 1 | 0 | 50.56% |
| CHTR241220C00210000 | 2024-06-03 3:19PM EDT | 210.00 | 90.20 | 94.00 | 102.70 | 0.00 | - | 1 | 1 | 55.68% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 53.20 | 55.10 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR241220C00260000 | 2024-06-21 3:11PM EDT | 260.00 | 53.60 | 57.60 | 61.40 | 0.00 | - | 2 | 37 | 50.51% |
| CHTR241220C00270000 | 2024-06-28 12:19PM EDT | 270.00 | 51.80 | 51.30 | 53.90 | +5.49 | +11.85% | 2 | 46 | 48.04% |
| CHTR241220C00280000 | 2024-06-28 3:24PM EDT | 280.00 | 45.00 | 45.10 | 47.10 | +4.19 | +10.27% | 1 | 101 | 46.15% |
| CHTR241220C00290000 | 2024-06-28 12:19PM EDT | 290.00 | 41.60 | 39.40 | 41.50 | +6.18 | +17.45% | 1 | 8 | 45.35% |
| CHTR241220C00300000 | 2024-06-28 3:24PM EDT | 300.00 | 34.10 | 34.30 | 35.80 | +8.60 | +33.73% | 1 | 451 | 43.94% |
| CHTR241220C00310000 | 2024-06-28 12:48PM EDT | 310.00 | 31.15 | 29.50 | 31.30 | +3.45 | +12.45% | 1 | 7 | 43.50% |
| CHTR241220C00320000 | 2024-06-27 2:37PM EDT | 320.00 | 23.80 | 24.10 | 26.90 | 0.00 | - | 2 | 18 | 42.69% |
| CHTR241220C00330000 | 2024-06-27 2:38PM EDT | 330.00 | 20.40 | 21.60 | 22.90 | 0.00 | - | 1 | 49 | 41.88% |
| CHTR241220C00340000 | 2024-06-27 2:38PM EDT | 340.00 | 17.50 | 18.50 | 20.20 | 0.00 | - | 1 | 14 | 42.20% |
| CHTR241220C00350000 | 2024-06-20 10:04AM EDT | 350.00 | 11.30 | 14.30 | 20.50 | 0.00 | - | 1 | 53 | 45.98% |
| CHTR241220C00360000 | 2024-05-29 3:57PM EDT | 360.00 | 7.80 | 13.20 | 18.20 | 0.00 | - | 3 | 8 | 46.15% |
| CHTR241220C00370000 | 2024-06-27 11:22AM EDT | 370.00 | 10.68 | 11.30 | 12.60 | 0.00 | - | 1 | 14 | 41.32% |
| CHTR241220C00380000 | 2024-06-25 9:30AM EDT | 380.00 | 7.00 | 7.90 | 10.80 | 0.00 | - | 1 | 3 | 41.25% |
| CHTR241220C00390000 | 2024-06-28 10:34AM EDT | 390.00 | 10.00 | 7.50 | 9.10 | +5.50 | +122.22% | 2 | 14 | 40.97% |
| CHTR241220C00400000 | 2024-06-27 12:08PM EDT | 400.00 | 6.30 | 6.80 | 7.80 | 0.00 | - | 10 | 31 | 40.99% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 58.80% |
| CHTR241220P00165000 | 2024-06-28 12:20PM EDT | 165.00 | 1.14 | 0.50 | 4.80 | -1.54 | -57.46% | 1 | 38 | 57.61% |
| CHTR241220P00170000 | 2024-06-27 3:50PM EDT | 170.00 | 1.50 | 0.55 | 2.15 | 0.00 | - | 20 | 117 | 52.62% |
| CHTR241220P00175000 | 2024-05-31 3:53PM EDT | 175.00 | 2.32 | 0.70 | 3.60 | 0.00 | - | 1 | 1 | 50.33% |
| CHTR241220P00180000 | 2024-06-25 9:30AM EDT | 180.00 | 1.87 | 0.80 | 2.65 | -1.21 | -39.29% | 2 | 21 | 50.46% |
| CHTR241220P00185000 | 2024-05-31 3:53PM EDT | 185.00 | 3.09 | 0.95 | 4.70 | 0.00 | - | 1 | 1 | 55.94% |
| CHTR241220P00190000 | 2024-06-18 2:15PM EDT | 190.00 | 2.42 | 1.60 | 2.45 | -1.15 | -32.21% | 2 | 162 | 45.14% |
| CHTR241220P00195000 | 2024-05-23 9:30AM EDT | 195.00 | 5.75 | 1.65 | 4.10 | 0.00 | - | - | 1 | 49.12% |
| CHTR241220P00200000 | 2024-06-05 12:58PM EDT | 200.00 | 5.25 | 1.70 | 4.10 | 0.00 | - | 1 | 18 | 46.83% |
| CHTR241220P00210000 | 2024-06-28 2:22PM EDT | 210.00 | 4.20 | 2.75 | 4.50 | -1.47 | -25.93% | 1 | 326 | 43.54% |
| CHTR241220P00220000 | 2024-06-28 10:13AM EDT | 220.00 | 4.45 | 4.20 | 5.40 | -1.70 | -27.64% | 1 | 249 | 41.49% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 230.00 | 12.50 | 9.70 | 11.00 | 0.00 | - | 100 | 105 | 48.64% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 11.20 | 12.20 | 0.00 | - | - | 10 | 45.67% |
| CHTR241220P00250000 | 2024-06-26 12:05PM EDT | 250.00 | 12.50 | 9.30 | 11.70 | 0.00 | - | 4 | 32 | 39.75% |
| CHTR241220P00260000 | 2024-06-28 10:13AM EDT | 260.00 | 11.95 | 12.20 | 14.70 | -8.45 | -41.42% | 1 | 71 | 39.30% |
| CHTR241220P00270000 | 2024-06-18 12:21PM EDT | 270.00 | 21.70 | 15.00 | 17.00 | 0.00 | - | 22 | 194 | 37.23% |
| CHTR241220P00280000 | 2024-06-27 2:26PM EDT | 280.00 | 21.50 | 18.70 | 20.90 | 0.00 | - | 1 | 159 | 36.80% |
| CHTR241220P00290000 | 2024-06-27 2:26PM EDT | 290.00 | 25.80 | 23.00 | 24.70 | 0.00 | - | 1 | 48 | 35.60% |
| CHTR241220P00300000 | 2024-06-27 2:26PM EDT | 300.00 | 30.80 | 27.80 | 29.90 | 0.00 | - | 1 | 13 | 35.51% |
| CHTR241220P00310000 | 2024-06-27 2:26PM EDT | 310.00 | 36.70 | 32.70 | 34.80 | 0.00 | - | 1 | 6 | 34.41% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 56.25 | 52.50 | 54.30 | 0.00 | - | - | 1 | 50.40% |
© 2024 Yahoo. Todos los derechos reservados.