Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.426,30 +40,80 (+1,71%) Bitcoin EUR
61.518,14 +1.486,80 (+2,48%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531C00240000 | 2024-05-03 12:43PM EDT | 240.00 | 29.27 | 29.40 | 38.00 | 0.00 | - | 2 | 1 | 79.69% |
| CHTR240531C00255000 | 2024-05-03 9:45AM EDT | 255.00 | 20.20 | 19.00 | 21.20 | 0.00 | - | 5 | 4 | 45.09% |
| CHTR240531C00260000 | 2024-05-17 2:27PM EDT | 260.00 | 16.65 | 12.80 | 16.60 | +1.00 | +6.39% | 3 | 35 | 39.73% |
| CHTR240531C00265000 | 2024-05-17 2:27PM EDT | 265.00 | 13.00 | 11.90 | 12.80 | +0.60 | +4.84% | 3 | 8 | 37.57% |
| CHTR240531C00270000 | 2024-05-16 1:31PM EDT | 270.00 | 9.70 | 8.90 | 9.50 | 0.00 | - | 2 | 35 | 35.97% |
| CHTR240531C00275000 | 2024-05-17 11:17AM EDT | 275.00 | 7.20 | 6.40 | 6.90 | -1.10 | -13.25% | 6 | 94 | 35.43% |
| CHTR240531C00280000 | 2024-05-17 10:03AM EDT | 280.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 3 | 170 | 35.35% |
| CHTR240531C00285000 | 2024-05-17 12:31PM EDT | 285.00 | 3.70 | 3.10 | 3.50 | -0.45 | -10.84% | 1 | 611 | 36.01% |
| CHTR240531C00290000 | 2024-05-16 3:29PM EDT | 290.00 | 3.32 | 2.05 | 2.40 | 0.00 | - | 7 | 224 | 36.29% |
| CHTR240531C00295000 | 2024-05-16 3:29PM EDT | 295.00 | 2.32 | 1.30 | 1.60 | 0.00 | - | 8 | 134 | 36.50% |
| CHTR240531C00300000 | 2024-05-17 11:08AM EDT | 300.00 | 1.25 | 0.80 | 2.55 | +0.05 | +4.17% | 5 | 152 | 48.61% |
| CHTR240531C00305000 | 2024-05-15 9:30AM EDT | 305.00 | 1.50 | 0.50 | 0.80 | 0.00 | - | 1 | 8 | 38.60% |
| CHTR240531C00310000 | 2024-05-16 3:09PM EDT | 310.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 7 | 54 | 40.82% |
| CHTR240531C00315000 | 2024-05-01 10:22AM EDT | 315.00 | 0.81 | 0.15 | 2.60 | 0.00 | - | 2 | 2 | 53.35% |
| CHTR240531C00320000 | 2024-05-13 12:29PM EDT | 320.00 | 0.90 | 0.10 | 1.45 | 0.00 | - | 5 | 0 | 50.32% |
| CHTR240531C00325000 | 2024-05-08 10:02AM EDT | 325.00 | 1.10 | 0.10 | 2.75 | 0.00 | - | 2 | 2 | 62.13% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240531P00175000 | 2024-05-07 12:10PM EDT | 175.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 150.78% |
| CHTR240531P00195000 | 2024-04-30 10:26AM EDT | 195.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 81.84% |
| CHTR240531P00200000 | 2024-04-26 2:53PM EDT | 200.00 | 0.93 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 65.53% |
| CHTR240531P00210000 | 2024-05-07 3:25PM EDT | 210.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | - | 12 | 65.97% |
| CHTR240531P00215000 | 2024-05-08 2:47PM EDT | 215.00 | 0.31 | 0.00 | 0.85 | 0.00 | - | - | 17 | 64.60% |
| CHTR240531P00220000 | 2024-05-16 12:50PM EDT | 220.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 2 | 29 | 52.34% |
| CHTR240531P00225000 | 2024-05-15 9:33AM EDT | 225.00 | 0.45 | 0.10 | 2.75 | 0.00 | - | 40 | 200 | 70.39% |
| CHTR240531P00230000 | 2024-05-17 11:29AM EDT | 230.00 | 0.60 | 0.20 | 0.40 | -0.05 | -7.69% | 2 | 1,205 | 48.39% |
| CHTR240531P00235000 | 2024-05-16 12:53PM EDT | 235.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 4 | 216 | 51.59% |
| CHTR240531P00240000 | 2024-05-14 3:33PM EDT | 240.00 | 0.50 | 0.20 | 0.55 | 0.00 | - | 23 | 59 | 40.92% |
| CHTR240531P00245000 | 2024-05-16 1:50PM EDT | 245.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 9 | 18 | 37.72% |
| CHTR240531P00250000 | 2024-05-10 12:45PM EDT | 250.00 | 0.90 | 0.80 | 1.00 | -0.95 | -51.35% | 1 | 289 | 35.47% |
| CHTR240531P00255000 | 2024-05-16 1:52PM EDT | 255.00 | 1.32 | 1.35 | 2.20 | -0.43 | -24.57% | 2 | 24 | 38.75% |
| CHTR240531P00260000 | 2024-05-17 11:55AM EDT | 260.00 | 2.21 | 2.15 | 2.65 | -0.59 | -21.07% | 2 | 14 | 34.40% |
| CHTR240531P00265000 | 2024-05-17 2:00PM EDT | 265.00 | 3.25 | 3.40 | 3.80 | -1.46 | -31.00% | 1 | 23 | 32.65% |
| CHTR240531P00267500 | 2024-05-16 3:40PM EDT | 267.50 | 4.00 | 3.20 | 3.70 | -0.40 | -9.09% | 1 | 1 | 27.75% |
| CHTR240531P00270000 | 2024-05-17 3:28PM EDT | 270.00 | 5.07 | 5.20 | 5.60 | -0.28 | -5.23% | 18 | 7 | 31.92% |
| CHTR240531P00275000 | 2024-05-17 3:28PM EDT | 275.00 | 7.70 | 7.70 | 8.50 | +0.20 | +2.67% | 4 | 6 | 33.71% |
| CHTR240531P00280000 | 2024-05-17 2:11PM EDT | 280.00 | 10.33 | 10.70 | 14.30 | -1.37 | -11.71% | 3 | 11 | 46.72% |
| CHTR240531P00285000 | 2024-05-10 2:29PM EDT | 285.00 | 15.40 | 14.10 | 15.40 | 0.00 | - | - | 1 | 35.60% |
| CHTR240531P00290000 | 2024-04-26 11:05AM EDT | 290.00 | 39.35 | 18.10 | 19.60 | 0.00 | - | 1 | 1 | 37.63% |
| CHTR240531P00297500 | 2024-05-13 11:50AM EDT | 297.50 | 22.47 | 23.20 | 23.30 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.