Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,92 +0,65 (+0,78%) Oro
2.420,30 +34,80 (+1,46%) Bitcoin EUR
61.559,32 +1.630,94 (+2,72%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 39.50 | 47.80 | 0.00 | - | 1 | 1 | 72.51% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 22.40 | 27.70 | 0.00 | - | 2 | 2 | 60.69% |
| CHTR240524C00255000 | 2024-04-29 12:23PM EDT | 255.00 | 13.80 | 15.20 | 20.70 | 0.00 | - | 2 | 5 | 57.42% |
| CHTR240524C00260000 | 2024-05-14 10:52AM EDT | 260.00 | 21.32 | 13.90 | 15.30 | 0.00 | - | 1 | 6 | 44.04% |
| CHTR240524C00265000 | 2024-05-17 2:28PM EDT | 265.00 | 10.80 | 8.40 | 11.10 | -0.15 | -1.37% | 4 | 19 | 39.62% |
| CHTR240524C00270000 | 2024-05-17 2:36PM EDT | 270.00 | 7.20 | 6.90 | 7.30 | -1.07 | -12.34% | 12 | 30 | 35.32% |
| CHTR240524C00275000 | 2024-05-17 3:40PM EDT | 275.00 | 4.60 | 4.30 | 4.70 | -2.60 | -36.11% | 32 | 42 | 34.82% |
| CHTR240524C00277500 | 2024-05-17 3:50PM EDT | 277.50 | 3.60 | 3.50 | 3.80 | -2.30 | -38.98% | 787 | 775 | 35.46% |
| CHTR240524C00280000 | 2024-05-17 1:15PM EDT | 280.00 | 2.85 | 2.60 | 3.00 | -2.65 | -45.38% | 9 | 114 | 35.76% |
| CHTR240524C00282500 | 2024-05-17 2:02PM EDT | 282.50 | 2.40 | 2.10 | 2.40 | -1.00 | -29.41% | 17 | 43 | 36.48% |
| CHTR240524C00285000 | 2024-05-17 3:47PM EDT | 285.00 | 1.75 | 1.50 | 1.85 | -0.55 | -23.91% | 10 | 118 | 36.67% |
| CHTR240524C00287500 | 2024-05-17 3:36PM EDT | 287.50 | 1.43 | 1.20 | 1.45 | -0.42 | -22.70% | 37 | 141 | 37.26% |
| CHTR240524C00290000 | 2024-05-17 3:36PM EDT | 290.00 | 1.08 | 0.90 | 1.15 | -1.37 | -55.92% | 63 | 13 | 38.04% |
| CHTR240524C00292500 | 2024-05-17 3:36PM EDT | 292.50 | 0.85 | 0.65 | 0.90 | -0.45 | -34.62% | 336 | 845 | 38.67% |
| CHTR240524C00295000 | 2024-05-17 2:34PM EDT | 295.00 | 0.62 | 0.50 | 0.70 | -0.31 | -33.33% | 83 | 20 | 39.26% |
| CHTR240524C00297500 | 2024-05-10 12:34PM EDT | 297.50 | 2.35 | 0.35 | 0.60 | 0.00 | - | - | 1 | 40.77% |
| CHTR240524C00300000 | 2024-05-17 12:25PM EDT | 300.00 | 0.52 | 0.35 | 0.50 | -1.52 | -74.51% | 1 | 8 | 41.94% |
| CHTR240524C00305000 | 2024-05-17 12:25PM EDT | 305.00 | 0.35 | 0.10 | 1.20 | -0.46 | -56.79% | 1 | 3 | 50.34% |
| CHTR240524C00310000 | 2024-05-15 2:34PM EDT | 310.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 3 | 6 | 52.83% |
| CHTR240524C00315000 | 2024-05-10 12:14PM EDT | 315.00 | 0.87 | 0.00 | 2.65 | 0.00 | - | - | 5 | 72.36% |
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 320.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | 1 | 3 | 62.35% |
| CHTR240524C00335000 | 2024-05-16 12:57PM EDT | 335.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 10 | 11 | 107.45% |
| CHTR240524C00360000 | 2024-05-14 9:35AM EDT | 360.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 135.38% |
| CHTR240524C00370000 | 2024-05-09 10:28AM EDT | 370.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 126.37% |
| CHTR240524C00375000 | 2024-05-09 10:30AM EDT | 375.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 2 | 142.48% |
| CHTR240524C00385000 | 2024-05-13 9:52AM EDT | 385.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 29 | 29 | 125.34% |
| CHTR240524C00440000 | 2024-05-10 11:39AM EDT | 440.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 139.26% |
| CHTR240524C00450000 | 2024-05-10 11:41AM EDT | 450.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 16 | 180.18% |
| CHTR240524C00530000 | 2024-05-06 10:34AM EDT | 530.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 29 | 179.10% |
| CHTR240524C00560000 | 2024-05-08 3:29PM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 52 | 157.03% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00170000 | 2024-05-14 12:14PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 257 | 121.09% |
| CHTR240524P00175000 | 2024-05-14 10:21AM EDT | 175.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 13 | 16 | 206.49% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 200.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 151.20% |
| CHTR240524P00210000 | 2024-05-17 10:22AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 5 | 6 | 65.63% |
| CHTR240524P00215000 | 2024-05-17 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 400 | 21 | 65.23% |
| CHTR240524P00220000 | 2024-04-30 9:56AM EDT | 220.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | 1 | 3 | 95.46% |
| CHTR240524P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 3.35 | 0.00 | 3.90 | 0.00 | - | - | 3 | 104.74% |
| CHTR240524P00230000 | 2024-05-17 2:45PM EDT | 230.00 | 0.05 | 0.05 | 0.50 | -0.20 | -80.00% | 5 | 214 | 61.96% |
| CHTR240524P00235000 | 2024-05-09 2:24PM EDT | 235.00 | 0.58 | 0.05 | 0.45 | 0.00 | - | 16 | 33 | 54.44% |
| CHTR240524P00240000 | 2024-05-15 12:42PM EDT | 240.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 18 | 60 | 46.14% |
| CHTR240524P00242500 | 2024-05-17 12:49PM EDT | 242.50 | 0.18 | 0.05 | 0.40 | -0.25 | -58.14% | 9 | 11 | 49.02% |
| CHTR240524P00245000 | 2024-05-15 11:48AM EDT | 245.00 | 0.57 | 0.10 | 0.70 | 0.00 | - | 1 | 17 | 51.66% |
| CHTR240524P00247500 | 2024-05-17 12:16PM EDT | 247.50 | 0.25 | 0.15 | 1.30 | -0.27 | -51.92% | 3 | 5 | 56.67% |
| CHTR240524P00250000 | 2024-05-17 2:35PM EDT | 250.00 | 0.36 | 0.30 | 0.45 | -0.28 | -43.75% | 34 | 20 | 39.67% |
| CHTR240524P00252500 | 2024-05-17 12:25PM EDT | 252.50 | 0.42 | 0.40 | 0.55 | -0.40 | -48.78% | 76 | 7 | 37.92% |
| CHTR240524P00255000 | 2024-05-16 3:58PM EDT | 255.00 | 0.63 | 0.55 | 0.70 | +0.03 | +5.00% | 9 | 806 | 36.48% |
| CHTR240524P00257500 | 2024-05-17 2:33PM EDT | 257.50 | 0.85 | 0.75 | 0.90 | -0.40 | -32.00% | 8 | 21 | 35.13% |
| CHTR240524P00260000 | 2024-05-17 11:31AM EDT | 260.00 | 1.15 | 1.05 | 1.20 | -0.25 | -17.86% | 1 | 44 | 34.20% |
| CHTR240524P00262500 | 2024-05-17 3:35PM EDT | 262.50 | 1.35 | 1.40 | 1.60 | -1.13 | -45.56% | 10 | 12 | 33.35% |
| CHTR240524P00265000 | 2024-05-17 3:54PM EDT | 265.00 | 2.05 | 1.95 | 2.15 | -1.55 | -43.06% | 12 | 21 | 32.78% |
| CHTR240524P00267500 | 2024-05-17 3:58PM EDT | 267.50 | 2.85 | 2.65 | 2.90 | +0.45 | +18.75% | 6 | 46 | 32.58% |
| CHTR240524P00270000 | 2024-05-17 3:28PM EDT | 270.00 | 3.40 | 3.50 | 3.90 | -1.80 | -34.62% | 717 | 754 | 32.89% |
| CHTR240524P00272500 | 2024-05-17 3:34PM EDT | 272.50 | 4.40 | 4.50 | 5.00 | -1.10 | -20.00% | 16 | 219 | 32.63% |
| CHTR240524P00275000 | 2024-05-17 3:33PM EDT | 275.00 | 5.80 | 5.90 | 6.30 | -0.40 | -6.45% | 24 | 297 | 32.45% |
| CHTR240524P00277500 | 2024-05-17 3:39PM EDT | 277.50 | 7.60 | 7.40 | 7.90 | -1.00 | -12.05% | 31 | 32 | 33.01% |
| CHTR240524P00280000 | 2024-05-16 11:07AM EDT | 280.00 | 9.35 | 9.00 | 9.80 | 0.00 | - | 3 | 218 | 34.52% |
| CHTR240524P00282500 | 2024-05-14 3:54PM EDT | 282.50 | 9.30 | 7.50 | 9.30 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.