U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,998.75 +26.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,332.10 +1.30 (+0.06%)
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:
Precio de ejercicio:260.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 2024-07-19 | 20.95 | 32.10 | 37.10 | 0.00 | - | 10 | 28 | 50.44% |
| CHTR240816C00260000 | 2024-06-24 1:22PM EDT | 2024-08-16 | 39.90 | 38.80 | 41.80 | 0.00 | - | 3 | 45 | 51.92% |
| CHTR240920C00260000 | 2024-06-25 1:43PM EDT | 2024-09-20 | 40.67 | 42.50 | 44.30 | +1.58 | +4.04% | 1 | 66 | 48.73% |
| CHTR241220C00260000 | 2024-06-21 3:11PM EDT | 2024-12-20 | 53.60 | 52.90 | 55.50 | 0.00 | - | 2 | 37 | 50.00% |
| CHTR250117C00260000 | 2024-05-13 1:57PM EDT | 2025-01-17 | 50.00 | 44.20 | 45.50 | 0.00 | - | 1 | 2 | 33.29% |
| CHTR250321C00260000 | 2024-06-25 3:43PM EDT | 2025-03-21 | 60.60 | 60.20 | 62.60 | +6.70 | +12.43% | 1 | 2 | 48.69% |
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 65.00 | 58.00 | 64.00 | 0.00 | - | 1 | 1 | 43.44% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00260000 | 2024-06-25 2:33PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 6 | 323 | 59.28% |
| CHTR240705P00260000 | 2024-06-25 3:44PM EDT | 2024-07-05 | 0.36 | 0.25 | 0.50 | +0.01 | +2.86% | 5 | 19 | 43.31% |
| CHTR240712P00260000 | 2024-06-24 3:48PM EDT | 2024-07-12 | 1.00 | 0.60 | 0.95 | 0.00 | - | 11 | 24 | 38.62% |
| CHTR240719P00260000 | 2024-06-25 2:57PM EDT | 2024-07-19 | 1.65 | 1.35 | 1.70 | +0.10 | +6.45% | 8 | 576 | 38.23% |
| CHTR240802P00260000 | 2024-06-21 11:55AM EDT | 2024-08-02 | 6.20 | 3.80 | 5.40 | 0.00 | - | 30 | 13 | 46.36% |
| CHTR240816P00260000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 6.60 | 6.40 | 6.70 | +0.30 | +4.76% | 250 | 1,932 | 43.69% |
| CHTR240920P00260000 | 2024-06-24 3:36PM EDT | 2024-09-20 | 9.00 | 8.50 | 9.30 | 0.00 | - | 1 | 544 | 39.71% |
| CHTR241220P00260000 | 2024-06-13 12:47PM EDT | 2024-12-20 | 20.40 | 14.70 | 15.80 | 0.00 | - | 29 | 71 | 37.43% |
| CHTR250117P00260000 | 2024-06-24 10:24AM EDT | 2025-01-17 | 16.87 | 16.00 | 17.50 | 0.00 | - | 1 | 151 | 37.06% |
| CHTR250321P00260000 | 2024-05-31 3:44PM EDT | 2025-03-21 | 22.45 | 19.90 | 20.80 | 0.00 | - | 1 | 1 | 36.24% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 37.00 | 43.00 | 0.00 | - | 5 | 37 | 43.19% |
| CHTR260116P00260000 | 2024-05-29 12:19PM EDT | 2026-01-16 | 40.13 | 28.50 | 33.50 | 0.00 | - | 5 | 10 | 34.78% |
© 2024 Yahoo. Todos los derechos reservados.