U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,999.25 +27.00 (+0.14%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,331.90 +1.10 (+0.05%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00270000 | 2024-06-24 1:31PM EDT | 2024-06-28 | 21.75 | 17.30 | 25.50 | 0.00 | - | 5 | 10 | 59.91% |
| CHTR240705C00270000 | 2024-06-24 1:31PM EDT | 2024-07-05 | 22.63 | 18.10 | 26.00 | 0.00 | - | 5 | 9 | 70.53% |
| CHTR240719C00270000 | 2024-06-20 11:05AM EDT | 2024-07-19 | 20.50 | 24.00 | 27.00 | 0.00 | - | 4 | 58 | 49.73% |
| CHTR240816C00270000 | 2024-06-24 12:56PM EDT | 2024-08-16 | 32.61 | 31.50 | 33.60 | 0.00 | - | 1 | 134 | 51.32% |
| CHTR240920C00270000 | 2024-06-17 1:38PM EDT | 2024-09-20 | 28.90 | 35.80 | 37.20 | 0.00 | - | 2 | 391 | 46.73% |
| CHTR241220C00270000 | 2024-06-21 2:05PM EDT | 2024-12-20 | 46.31 | 46.10 | 47.80 | 0.00 | - | 1 | 46 | 46.89% |
| CHTR250117C00270000 | 2024-06-18 10:31AM EDT | 2025-01-17 | 47.55 | 48.80 | 52.90 | 0.00 | - | 6 | 15 | 49.90% |
| CHTR250321C00270000 | 2024-06-13 2:07PM EDT | 2025-03-21 | 44.00 | 54.40 | 56.50 | 0.00 | - | 1 | 1 | 47.56% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 2025-06-20 | 59.00 | 52.60 | 58.90 | 0.00 | - | 1 | 3 | 43.35% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 57.00 | 66.00 | 0.00 | - | 2 | 2 | 40.75% |
| CHTR260116C00270000 | 2024-06-17 12:25PM EDT | 2026-01-16 | 67.20 | 75.50 | 78.50 | 0.00 | - | 1 | 23 | 49.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00270000 | 2024-06-24 12:18PM EDT | 2024-06-28 | 0.22 | 0.10 | 0.35 | 0.00 | - | 20 | 325 | 52.78% |
| CHTR240705P00270000 | 2024-06-25 1:15PM EDT | 2024-07-05 | 1.10 | 0.60 | 0.75 | +0.17 | +18.28% | 18 | 46 | 34.77% |
| CHTR240712P00270000 | 2024-06-25 11:13AM EDT | 2024-07-12 | 2.50 | 1.55 | 2.00 | +0.04 | +1.63% | 1 | 4 | 36.18% |
| CHTR240719P00270000 | 2024-06-25 2:46PM EDT | 2024-07-19 | 2.90 | 2.50 | 3.10 | +0.05 | +1.75% | 25 | 334 | 36.07% |
| CHTR240726P00270000 | 2024-06-24 10:23AM EDT | 2024-07-26 | 5.97 | 3.10 | 6.60 | 0.00 | - | 7 | 22 | 45.22% |
| CHTR240816P00270000 | 2024-06-25 11:03AM EDT | 2024-08-16 | 10.20 | 8.80 | 9.20 | +1.60 | +18.60% | 1 | 478 | 41.96% |
| CHTR240920P00270000 | 2024-06-25 1:08PM EDT | 2024-09-20 | 13.40 | 11.70 | 15.80 | +1.30 | +10.74% | 44 | 681 | 45.58% |
| CHTR241220P00270000 | 2024-06-18 12:21PM EDT | 2024-12-20 | 21.70 | 18.70 | 19.40 | 0.00 | - | 22 | 194 | 36.74% |
| CHTR250117P00270000 | 2024-06-25 1:17PM EDT | 2025-01-17 | 22.30 | 20.00 | 21.10 | -2.80 | -11.16% | 2 | 477 | 36.28% |
| CHTR250321P00270000 | 2024-05-22 3:01PM EDT | 2025-03-21 | 32.05 | 23.40 | 28.90 | 0.00 | - | - | 1 | 40.22% |
| CHTR250620P00270000 | 2024-06-03 10:45AM EDT | 2025-06-20 | 30.20 | 27.30 | 29.50 | 0.00 | - | 2 | 39 | 35.33% |
| CHTR251219P00270000 | 2024-05-21 9:57AM EDT | 2025-12-19 | 41.71 | 34.90 | 42.00 | 0.00 | - | 1 | 4 | 38.33% |
| CHTR260116P00270000 | 2024-05-31 10:58AM EDT | 2026-01-16 | 40.00 | 32.20 | 37.40 | 0.00 | - | 2 | 49 | 33.96% |
© 2024 Yahoo. Todos los derechos reservados.