U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
20,001.00 +28.75 (+0.14%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.04 +0.21 (+0.26%) Oro
2,328.70 -2.10 (-0.09%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00280000 | 2024-06-24 3:30PM EDT | 2024-06-28 | 13.50 | 10.90 | 12.60 | 0.00 | - | 4 | 104 | 54.52% |
| CHTR240705C00280000 | 2024-06-25 3:35PM EDT | 2024-07-05 | 12.50 | 12.90 | 14.20 | +0.90 | +7.76% | 12 | 49 | 40.41% |
| CHTR240712C00280000 | 2024-06-25 9:58AM EDT | 2024-07-12 | 10.10 | 14.90 | 16.30 | +0.30 | +3.06% | 1 | 1 | 40.65% |
| CHTR240719C00280000 | 2024-06-25 1:44PM EDT | 2024-07-19 | 14.70 | 16.70 | 21.40 | -2.30 | -13.53% | 7 | 366 | 52.80% |
| CHTR240726C00280000 | 2024-06-21 9:57AM EDT | 2024-07-26 | 21.97 | 19.40 | 24.30 | 0.00 | - | 3 | 3 | 55.51% |
| CHTR240816C00280000 | 2024-06-25 10:00AM EDT | 2024-08-16 | 25.50 | 25.20 | 26.00 | -0.40 | -1.54% | 6 | 290 | 46.93% |
| CHTR240920C00280000 | 2024-06-20 11:39AM EDT | 2024-09-20 | 26.80 | 29.80 | 32.50 | 0.00 | - | 10 | 278 | 48.24% |
| CHTR241220C00280000 | 2024-06-25 3:46PM EDT | 2024-12-20 | 40.81 | 40.60 | 42.30 | +3.67 | +9.88% | 1 | 100 | 46.29% |
| CHTR250117C00280000 | 2024-06-18 3:40PM EDT | 2025-01-17 | 36.00 | 42.90 | 44.50 | 0.00 | - | 1 | 24 | 45.65% |
| CHTR250321C00280000 | 2024-06-18 2:37PM EDT | 2025-03-21 | 43.40 | 48.80 | 51.50 | 0.00 | - | - | 34 | 47.28% |
| CHTR250620C00280000 | 2024-06-03 9:41AM EDT | 2025-06-20 | 56.00 | 55.50 | 58.80 | 0.00 | - | 1 | 2 | 47.50% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 54.00 | 61.00 | 0.00 | - | 2 | 5 | 40.35% |
| CHTR260116C00280000 | 2024-06-17 12:26PM EDT | 2026-01-16 | 62.20 | 70.80 | 73.40 | 0.00 | - | 1 | 59 | 48.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00280000 | 2024-06-25 3:46PM EDT | 2024-06-28 | 0.70 | 0.55 | 0.70 | -0.36 | -33.96% | 29 | 182 | 38.43% |
| CHTR240705P00280000 | 2024-06-25 3:30PM EDT | 2024-07-05 | 2.15 | 1.70 | 2.05 | -0.14 | -6.11% | 18 | 25 | 31.62% |
| CHTR240712P00280000 | 2024-06-18 12:35PM EDT | 2024-07-12 | 7.73 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 33.82% |
| CHTR240719P00280000 | 2024-06-25 3:51PM EDT | 2024-07-19 | 5.40 | 5.00 | 9.50 | -0.30 | -5.26% | 61 | 290 | 48.86% |
| CHTR240802P00280000 | 2024-06-24 3:45PM EDT | 2024-08-02 | 10.20 | 9.60 | 11.20 | 0.00 | - | 1 | 2 | 43.67% |
| CHTR240816P00280000 | 2024-06-25 11:35AM EDT | 2024-08-16 | 14.30 | 12.20 | 12.70 | +2.10 | +17.21% | 9 | 336 | 40.94% |
| CHTR240920P00280000 | 2024-06-25 11:24AM EDT | 2024-09-20 | 17.50 | 15.40 | 16.00 | +2.10 | +13.64% | 10 | 667 | 37.77% |
| CHTR241220P00280000 | 2024-06-18 10:06AM EDT | 2024-12-20 | 24.10 | 22.30 | 23.50 | 0.00 | - | 1 | 159 | 36.05% |
| CHTR250117P00280000 | 2024-06-10 12:30PM EDT | 2025-01-17 | 31.20 | 24.20 | 25.20 | 0.00 | - | 1 | 117 | 35.54% |
| CHTR250321P00280000 | 2024-05-21 1:38PM EDT | 2025-03-21 | 35.26 | 30.00 | 33.70 | 0.00 | - | - | 1 | 39.97% |
| CHTR250620P00280000 | 2024-05-22 2:44PM EDT | 2025-06-20 | 41.66 | 29.00 | 38.00 | 0.00 | - | 2 | 24 | 38.44% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 44.00 | 52.00 | 0.00 | - | 2 | 68 | 41.72% |
| CHTR260116P00280000 | 2024-06-18 9:33AM EDT | 2026-01-16 | 42.00 | 39.60 | 41.80 | 0.00 | - | 1 | 114 | 33.29% |
© 2024 Yahoo. Todos los derechos reservados.