U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,512.00 -14.00 (-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
2,329.10 -1.70 (-0.07%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00300000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 1.00 | 0.90 | 1.10 | -0.80 | -44.44% | 3 | 47 | 39.19% |
| CHTR240705C00300000 | 2024-06-24 11:08AM EDT | 2024-07-05 | 3.40 | 2.50 | 2.95 | 0.00 | - | 3 | 14 | 33.57% |
| CHTR240712C00300000 | 2024-06-18 10:27AM EDT | 2024-07-12 | 5.45 | 2.40 | 5.10 | 0.00 | - | 2 | 6 | 35.23% |
| CHTR240719C00300000 | 2024-06-25 2:46PM EDT | 2024-07-19 | 6.05 | 6.50 | 9.80 | -1.25 | -17.12% | 7 | 56 | 46.09% |
| CHTR240802C00300000 | 2024-06-17 12:09PM EDT | 2024-08-02 | 7.76 | 12.00 | 16.30 | 0.00 | - | - | 1 | 54.18% |
| CHTR240816C00300000 | 2024-06-25 2:49PM EDT | 2024-08-16 | 14.33 | 15.10 | 15.40 | -1.17 | -7.55% | 14 | 664 | 44.24% |
| CHTR240920C00300000 | 2024-06-25 3:50PM EDT | 2024-09-20 | 19.40 | 19.60 | 20.00 | +0.10 | +0.52% | 2 | 266 | 42.35% |
| CHTR241220C00300000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 25.50 | 30.30 | 31.90 | 0.00 | - | 1 | 451 | 44.30% |
| CHTR250117C00300000 | 2024-06-25 3:53PM EDT | 2025-01-17 | 34.00 | 33.20 | 34.50 | -0.10 | -0.29% | 5 | 1,053 | 44.17% |
| CHTR250321C00300000 | 2024-06-18 2:37PM EDT | 2025-03-21 | 34.20 | 38.50 | 41.20 | 0.00 | - | 17 | 41 | 45.41% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 2025-06-20 | 39.71 | 37.40 | 44.50 | 0.00 | - | 3 | 4 | 42.13% |
| CHTR251219C00300000 | 2024-06-21 3:15PM EDT | 2025-12-19 | 60.70 | 58.40 | 62.70 | 0.00 | - | 19 | 13 | 47.44% |
| CHTR260116C00300000 | 2024-06-21 3:03PM EDT | 2026-01-16 | 61.98 | 61.20 | 63.70 | 0.00 | - | 16 | 51 | 46.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00300000 | 2024-06-21 9:49AM EDT | 2024-06-28 | 12.70 | 9.10 | 10.90 | 0.00 | - | 4 | 0 | 46.92% |
| CHTR240705P00300000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 11.40 | 10.90 | 11.90 | -3.30 | -22.45% | 1 | 0 | 32.07% |
| CHTR240719P00300000 | 2024-06-24 9:50AM EDT | 2024-07-19 | 17.23 | 12.80 | 16.20 | 0.00 | - | 2 | 20 | 36.40% |
| CHTR240726P00300000 | 2024-06-20 1:31PM EDT | 2024-07-26 | 23.37 | 18.30 | 20.30 | 0.00 | - | - | 2 | 44.48% |
| CHTR240816P00300000 | 2024-06-24 12:09PM EDT | 2024-08-16 | 21.70 | 21.80 | 22.20 | 0.00 | - | 3 | 648 | 38.73% |
| CHTR240920P00300000 | 2024-06-25 3:06PM EDT | 2024-09-20 | 25.50 | 25.10 | 25.50 | +0.90 | +3.66% | 1 | 154 | 35.81% |
| CHTR241220P00300000 | 2024-05-31 10:31AM EDT | 2024-12-20 | 37.30 | 31.80 | 33.40 | 0.00 | - | 4 | 13 | 34.81% |
| CHTR250117P00300000 | 2024-06-24 11:46AM EDT | 2025-01-17 | 35.00 | 33.90 | 35.00 | 0.00 | - | 13 | 140 | 34.19% |
| CHTR251219P00300000 | 2024-06-03 11:50AM EDT | 2025-12-19 | 53.00 | 47.20 | 50.50 | 0.00 | - | 1 | 493 | 32.08% |
| CHTR260116P00300000 | 2024-06-24 10:43AM EDT | 2026-01-16 | 50.00 | 49.30 | 51.40 | 0.00 | - | 8 | 254 | 31.91% |
© 2024 Yahoo. Todos los derechos reservados.