Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 260.00 | 65.00 | 64.00 | 72.00 | 0.00 | - | 1 | 1 | 51.94% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 270.00 | 59.00 | 58.00 | 67.00 | 0.00 | - | 2 | 3 | 51.52% |
| CHTR250620C00280000 | 2024-05-22 2:50PM EDT | 280.00 | 45.10 | 52.30 | 60.70 | 0.00 | - | 1 | 3 | 49.71% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 300.00 | 39.71 | 43.20 | 50.70 | 0.00 | - | 1 | 4 | 47.85% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 310.00 | 36.60 | 38.30 | 46.80 | 0.00 | - | 3 | 14 | 47.56% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 320.00 | 33.00 | 34.20 | 42.70 | 0.00 | - | 1 | 4 | 46.90% |
| CHTR250620C00330000 | 2024-05-30 9:31AM EDT | 330.00 | 27.15 | 31.20 | 38.70 | 0.00 | - | 1 | 7 | 46.13% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 41.97% |
| CHTR250620C00350000 | 2024-05-22 3:06PM EDT | 350.00 | 22.39 | 24.30 | 32.50 | 0.00 | - | 3 | 7 | 45.55% |
| CHTR250620C00360000 | 2024-05-10 1:08PM EDT | 360.00 | 23.00 | 21.30 | 29.70 | 0.00 | - | 12 | 40 | 45.25% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 38.37% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 37.08% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 11.70 | 18.00 | 0.00 | - | 20 | 20 | 41.74% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 10.20 | 18.00 | 0.00 | - | 20 | 20 | 43.31% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 7.70 | 14.30 | 0.00 | - | - | 2 | 42.34% |
| CHTR250620C00450000 | 2024-05-21 2:25PM EDT | 450.00 | 8.00 | 6.00 | 13.40 | 0.00 | - | 1 | 5 | 43.98% |
| CHTR250620C00480000 | 2024-05-10 9:56AM EDT | 480.00 | 5.73 | 3.00 | 9.60 | 0.00 | - | 5 | 7 | 42.86% |
| CHTR250620C00500000 | 2024-05-24 12:33PM EDT | 500.00 | 4.70 | 2.20 | 8.10 | 0.00 | - | 1 | 1 | 42.87% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 52.44% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 0.05 | 10.00 | 0.00 | - | - | 2 | 56.51% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 54.21% |
| CHTR250620P00160000 | 2024-05-09 3:49PM EDT | 160.00 | 6.00 | 1.85 | 7.40 | 0.00 | - | 6 | 6 | 51.31% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 50.46% |
| CHTR250620P00230000 | 2024-05-06 3:56PM EDT | 230.00 | 21.20 | 15.60 | 21.70 | 0.00 | - | 1 | 24 | 42.63% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 250.00 | 29.00 | 19.80 | 26.20 | 0.00 | - | 1 | 8 | 38.72% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 42.54% |
| CHTR250620P00280000 | 2024-05-22 2:44PM EDT | 280.00 | 41.66 | 31.40 | 38.80 | 0.00 | - | 2 | 24 | 36.66% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 290.00 | 43.40 | 35.40 | 43.90 | 0.00 | - | 3 | 6 | 36.17% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 51.54% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 51.62% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 51.53% |
| CHTR250620P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 98.41 | 72.30 | 79.90 | 0.00 | - | - | 1 | 31.74% |
© 2024 Yahoo. Todos los derechos reservados.