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
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.445,90 +1.270,27 (+2,11%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 250.00 | 16.70 | 24.70 | 27.60 | 0.00 | - | 1 | 1 | 50.68% |
| CHTR240607C00255000 | 2024-04-26 3:02PM EDT | 255.00 | 13.95 | 20.80 | 23.80 | 0.00 | - | 1 | 1 | 49.65% |
| CHTR240607C00260000 | 2024-05-08 9:30AM EDT | 260.00 | 15.21 | 17.00 | 18.70 | 0.00 | - | 1 | 2 | 42.10% |
| CHTR240607C00265000 | 2024-05-15 11:12AM EDT | 265.00 | 15.20 | 13.90 | 14.70 | 0.00 | - | 1 | 35 | 38.70% |
| CHTR240607C00270000 | 2024-05-16 2:36PM EDT | 270.00 | 12.62 | 10.90 | 15.20 | 0.00 | - | 2 | 4 | 51.31% |
| CHTR240607C00275000 | 2024-05-10 11:25AM EDT | 275.00 | 12.31 | 8.40 | 8.90 | 0.00 | - | 2 | 2 | 36.74% |
| CHTR240607C00280000 | 2024-05-16 2:36PM EDT | 280.00 | 7.67 | 6.30 | 6.80 | 0.00 | - | 3 | 10 | 36.57% |
| CHTR240607C00285000 | 2024-05-16 9:58AM EDT | 285.00 | 5.32 | 4.70 | 5.20 | 0.00 | - | 1 | 7 | 36.89% |
| CHTR240607C00290000 | 2024-05-08 10:40AM EDT | 290.00 | 9.45 | 3.40 | 3.90 | 0.00 | - | 2 | 203 | 37.11% |
| CHTR240607C00295000 | 2024-05-16 10:26AM EDT | 295.00 | 2.55 | 2.50 | 2.95 | 0.00 | - | 5 | 12 | 37.66% |
| CHTR240607C00300000 | 2024-05-16 11:07AM EDT | 300.00 | 2.50 | 1.75 | 2.15 | 0.00 | - | 1 | 8 | 37.82% |
| CHTR240607C00305000 | 2024-05-16 10:26AM EDT | 305.00 | 1.30 | 1.20 | 1.60 | 0.00 | - | 5 | 6 | 38.36% |
| CHTR240607C00310000 | 2024-05-14 3:42PM EDT | 310.00 | 2.43 | 0.85 | 4.20 | 0.00 | - | 1 | 9 | 57.92% |
| CHTR240607C00320000 | 2024-05-07 3:36PM EDT | 320.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 5 | 6 | 41.85% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240607P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 1 | 93.60% |
| CHTR240607P00185000 | 2024-05-10 9:30AM EDT | 185.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 111.67% |
| CHTR240607P00190000 | 2024-04-26 9:30AM EDT | 190.00 | 1.70 | 0.00 | 2.65 | 0.00 | - | 5 | 5 | 94.36% |
| CHTR240607P00210000 | 2024-05-17 9:51AM EDT | 210.00 | 0.15 | 0.05 | 2.75 | -0.55 | -78.57% | 1 | 9 | 73.51% |
| CHTR240607P00215000 | 2024-05-01 2:57PM EDT | 215.00 | 0.90 | 0.10 | 2.75 | 0.00 | - | - | 1 | 68.51% |
| CHTR240607P00225000 | 2024-05-10 11:17AM EDT | 225.00 | 0.60 | 0.15 | 2.95 | 0.00 | - | 2 | 5 | 59.38% |
| CHTR240607P00230000 | 2024-05-15 10:27AM EDT | 230.00 | 0.72 | 0.30 | 0.90 | 0.00 | - | 1 | 136 | 47.31% |
| CHTR240607P00235000 | 2024-05-10 11:25AM EDT | 235.00 | 1.14 | 0.55 | 2.60 | 0.00 | - | 7 | 30 | 57.23% |
| CHTR240607P00240000 | 2024-05-17 10:28AM EDT | 240.00 | 0.85 | 0.80 | 0.95 | -0.33 | -27.97% | 20 | 42 | 38.40% |
| CHTR240607P00245000 | 2024-05-13 11:28AM EDT | 245.00 | 1.49 | 1.15 | 1.45 | 0.00 | - | 1 | 10 | 37.88% |
| CHTR240607P00250000 | 2024-05-15 2:11PM EDT | 250.00 | 2.35 | 1.70 | 1.95 | 0.00 | - | 7 | 24 | 36.10% |
| CHTR240607P00255000 | 2024-05-08 11:51AM EDT | 255.00 | 2.83 | 2.50 | 2.90 | 0.00 | - | 2 | 205 | 35.79% |
| CHTR240607P00260000 | 2024-05-16 10:36AM EDT | 260.00 | 4.60 | 3.50 | 7.90 | 0.00 | - | 1 | 20 | 51.45% |
| CHTR240607P00265000 | 2024-05-14 10:20AM EDT | 265.00 | 4.35 | 4.90 | 5.40 | 0.00 | - | 6 | 16 | 33.56% |
| CHTR240607P00270000 | 2024-05-17 9:30AM EDT | 270.00 | 5.50 | 6.90 | 9.80 | -0.24 | -4.18% | 1 | 12 | 42.31% |
| CHTR240607P00275000 | 2024-05-16 10:08AM EDT | 275.00 | 10.70 | 9.30 | 9.90 | 0.00 | - | 11 | 8 | 33.08% |
| CHTR240607P00285000 | 2024-05-08 11:51AM EDT | 285.00 | 13.20 | 15.50 | 16.70 | 0.00 | - | - | 2 | 34.92% |
| CHTR240607P00355000 | 2024-05-09 3:03PM EDT | 355.00 | 90.10 | 77.90 | 85.80 | 0.00 | - | 1 | 0 | 89.23% |
© 2024 Yahoo. Todos los derechos reservados.