Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.046,00 +86,50 (+0,79%) Euro Stoxx 50
4.905,68 +25,26 (+0,52%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,32 +0,07 (+0,08%) Oro
2.332,60 +3,60 (+0,15%) Bitcoin EUR
60.429,34 -428,54 (-0,70%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00270000 | 2024-05-31 12:57PM EDT | 270.00 | 18.27 | 14.70 | 18.40 | 0.00 | - | 3 | 7 | 0.00% |
| CHTR240628C00277500 | 2024-06-14 3:30PM EDT | 277.50 | 6.10 | 8.10 | 12.90 | 0.00 | - | 2 | 3 | 27.81% |
| CHTR240628C00280000 | 2024-06-17 3:04PM EDT | 280.00 | 9.00 | 8.50 | 11.30 | 0.00 | - | 13 | 98 | 29.69% |
| CHTR240628C00282500 | 2024-06-17 2:54PM EDT | 282.50 | 7.10 | 7.00 | 10.00 | 0.00 | - | 12 | 33 | 32.01% |
| CHTR240628C00285000 | 2024-06-17 3:49PM EDT | 285.00 | 7.20 | 5.60 | 8.60 | 0.00 | - | 13 | 69 | 32.72% |
| CHTR240628C00287500 | 2024-06-17 3:49PM EDT | 287.50 | 6.05 | 4.70 | 7.40 | 0.00 | - | 46 | 59 | 33.62% |
| CHTR240628C00290000 | 2024-06-17 3:49PM EDT | 290.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 0.78% |
| CHTR240628C00292500 | 2024-06-17 1:57PM EDT | 292.50 | 2.54 | 0.00 | 5.20 | 0.00 | - | 6 | 7 | 34.16% |
| CHTR240628C00295000 | 2024-06-17 2:20PM EDT | 295.00 | 2.39 | 2.00 | 4.40 | 0.00 | - | 3 | 25 | 34.91% |
| CHTR240628C00297500 | 2024-06-17 3:45PM EDT | 297.50 | 2.55 | 0.00 | 4.90 | 0.00 | - | 5 | 6 | 42.08% |
| CHTR240628C00300000 | 2024-06-17 1:52PM EDT | 300.00 | 1.15 | 1.30 | 3.50 | 0.00 | - | 4 | 13 | 38.51% |
| CHTR240628C00305000 | 2024-06-17 9:41AM EDT | 305.00 | 0.63 | 0.55 | 2.05 | 0.00 | - | 2 | 5 | 36.61% |
| CHTR240628C00310000 | 2024-06-17 2:00PM EDT | 310.00 | 0.55 | 0.45 | 3.20 | 0.00 | - | 2 | 7 | 51.06% |
| CHTR240628C00315000 | 2024-06-10 1:35PM EDT | 315.00 | 0.61 | 0.20 | 1.50 | 0.00 | - | 4 | 7 | 44.24% |
| CHTR240628C00320000 | 2024-06-03 10:08AM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| CHTR240628C00330000 | 2024-06-03 10:40AM EDT | 330.00 | 1.20 | 0.10 | 2.75 | 0.00 | - | 3 | 4 | 58.87% |
| CHTR240628C00365000 | 2024-06-13 11:03AM EDT | 365.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 7 | 58.89% |
| CHTR240628C00370000 | 2024-06-11 2:08PM EDT | 370.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 3 | 91.11% |
| CHTR240628C00375000 | 2024-06-17 9:32AM EDT | 375.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 76.32% |
| CHTR240628C00380000 | 2024-06-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 39 | 39 | 79.49% |
| CHTR240628C00395000 | 2024-06-14 10:34AM EDT | 395.00 | 0.05 | - | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CHTR240628C00400000 | 2024-06-07 10:02AM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 7 | 9 | 112.33% |
| CHTR240628C00405000 | 2024-06-14 11:14AM EDT | 405.00 | 0.05 | - | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CHTR240628C00410000 | 2024-06-14 11:12AM EDT | 410.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 15 | 45 | 83.20% |
| CHTR240628C00420000 | 2024-06-14 10:30AM EDT | 420.00 | 0.05 | - | 0.40 | 0.00 | - | - | 8 | 102.69% |
| CHTR240628C00450000 | 2024-06-04 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 50.00% |
| CHTR240628C00460000 | 2024-06-04 12:44PM EDT | 460.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 12 | 12 | 148.19% |
| CHTR240628C00470000 | 2024-06-04 12:47PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00170000 | 2024-06-11 10:50AM EDT | 170.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 180.96% |
| CHTR240628P00215000 | 2024-06-14 10:21AM EDT | 215.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 10 | 110.94% |
| CHTR240628P00230000 | 2024-06-10 12:51PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| CHTR240628P00235000 | 2024-06-10 12:53PM EDT | 235.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 20 | 43 | 84.06% |
| CHTR240628P00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.85 | 0.00 | 2.75 | 0.00 | - | 5 | 7 | 77.64% |
| CHTR240628P00245000 | 2024-06-17 2:06PM EDT | 245.00 | 0.32 | 0.15 | 2.75 | 0.00 | - | 11 | 145 | 71.90% |
| CHTR240628P00250000 | 2024-06-17 9:43AM EDT | 250.00 | 0.77 | 0.20 | 2.85 | 0.00 | - | 1 | 16 | 66.04% |
| CHTR240628P00255000 | 2024-06-13 2:07PM EDT | 255.00 | 1.60 | 0.25 | 3.10 | 0.00 | - | 2 | 15 | 60.84% |
| CHTR240628P00257500 | 2024-06-12 10:47AM EDT | 257.50 | 1.35 | 0.30 | 3.20 | 0.00 | - | - | 159 | 58.14% |
| CHTR240628P00260000 | 2024-06-17 3:56PM EDT | 260.00 | 0.62 | 0.40 | 3.40 | 0.00 | - | 10 | 313 | 56.08% |
| CHTR240628P00265000 | 2024-06-17 3:23PM EDT | 265.00 | 1.04 | 0.00 | 1.75 | 0.00 | - | 4 | 305 | 47.56% |
| CHTR240628P00270000 | 2024-06-17 3:41PM EDT | 270.00 | 1.90 | 0.90 | 0.00 | 0.00 | - | 12 | 347 | 6.25% |
| CHTR240628P00275000 | 2024-06-13 10:31AM EDT | 275.00 | 7.70 | 2.55 | 3.30 | 0.00 | - | 20 | 30 | 43.47% |
| CHTR240628P00277500 | 2024-06-17 2:49PM EDT | 277.50 | 3.85 | 0.00 | 4.40 | 0.00 | - | 10 | 10 | 45.65% |
| CHTR240628P00280000 | 2024-06-17 3:43PM EDT | 280.00 | 4.70 | 2.80 | 0.00 | 0.00 | - | 24 | 24 | 3.13% |
| CHTR240628P00285000 | 2024-06-03 2:12PM EDT | 285.00 | 9.60 | 4.90 | 7.30 | 0.00 | - | 1 | 1 | 45.76% |
© 2024 Yahoo. Todos los derechos reservados.