Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
11.040,80 +81,30 (+0,74%) Euro Stoxx 50
4.905,22 +24,80 (+0,51%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,41 +0,16 (+0,19%) Oro
2.330,90 +1,90 (+0,08%) Bitcoin EUR
60.381,48 -489,66 (-0,80%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:48AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00270000 | 2024-06-17 1:38PM EDT | 270.00 | 13.70 | 14.90 | 22.10 | 0.00 | - | 1 | 4 | 40.30% |
| CHTR240705C00275000 | 2024-06-17 2:05PM EDT | 275.00 | 11.80 | 11.10 | 16.30 | 0.00 | - | 5 | 19 | 29.67% |
| CHTR240705C00280000 | 2024-06-14 1:06PM EDT | 280.00 | 7.10 | 9.10 | 13.10 | 0.00 | - | 6 | 13 | 31.37% |
| CHTR240705C00285000 | 2024-06-17 3:10PM EDT | 285.00 | 8.10 | 7.10 | 11.00 | 0.00 | - | 13 | 14 | 35.20% |
| CHTR240705C00290000 | 2024-06-10 11:01AM EDT | 290.00 | 4.10 | 3.10 | 8.00 | 0.00 | - | 1 | 1 | 33.41% |
| CHTR240705C00295000 | 2024-06-17 1:38PM EDT | 295.00 | 2.77 | 0.00 | 5.80 | 0.00 | - | 1 | 5 | 32.97% |
| CHTR240705C00300000 | 2024-06-17 3:27PM EDT | 300.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| CHTR240705C00305000 | 2024-06-17 10:28AM EDT | 305.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| CHTR240705C00310000 | 2024-06-14 1:22PM EDT | 310.00 | 1.30 | 0.60 | 4.20 | 0.00 | - | 2 | 13 | 44.92% |
| CHTR240705C00315000 | 2024-06-17 2:14PM EDT | 315.00 | 0.89 | 0.45 | 3.80 | 0.00 | - | 1 | 3 | 48.15% |
| CHTR240705C00320000 | 2024-06-04 10:32AM EDT | 320.00 | 2.25 | 0.30 | 1.45 | 0.00 | - | 1 | 3 | 38.40% |
| CHTR240705C00330000 | 2024-06-05 1:47PM EDT | 330.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| CHTR240705C00375000 | 2024-06-13 12:41PM EDT | 375.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.48% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.05 | 1.70 | 0.00 | - | - | 1 | 71.14% |
| CHTR240705C00390000 | 2024-06-11 2:00PM EDT | 390.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 2 | 74.29% |
| CHTR240705C00400000 | 2024-06-17 12:08PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CHTR240705P00230000 | 2024-06-07 11:18AM EDT | 230.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 2 | 2 | 52.83% |
| CHTR240705P00235000 | 2024-06-17 2:21PM EDT | 235.00 | 0.39 | 0.10 | 2.85 | 0.00 | - | 41 | 42 | 67.16% |
| CHTR240705P00240000 | 2024-06-10 10:37AM EDT | 240.00 | 1.25 | 0.20 | 1.50 | 0.00 | - | - | 162 | 54.22% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.25 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.30 | 1.65 | 0.00 | - | 1 | 1 | 52.77% |
| CHTR240705P00255000 | 2024-06-17 2:16PM EDT | 255.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 141 | 150 | 12.50% |
| CHTR240705P00260000 | 2024-06-17 2:23PM EDT | 260.00 | 1.35 | 0.50 | 1.85 | 0.00 | - | 1 | 15 | 43.47% |
| CHTR240705P00265000 | 2024-06-11 11:53AM EDT | 265.00 | 4.16 | 1.05 | 2.45 | 0.00 | - | 3 | 12 | 41.82% |
| CHTR240705P00270000 | 2024-06-14 10:39AM EDT | 270.00 | 6.20 | 1.35 | 3.30 | 0.00 | - | 3 | 11 | 40.55% |
| CHTR240705P00275000 | 2024-06-12 3:43PM EDT | 275.00 | 9.10 | 3.50 | 4.90 | 0.00 | - | - | 2 | 41.61% |
| CHTR240705P00280000 | 2024-06-14 12:51PM EDT | 280.00 | 10.00 | 4.10 | 6.50 | 0.00 | - | 3 | 6 | 41.00% |
| CHTR240705P00285000 | 2024-06-14 12:51PM EDT | 285.00 | 13.10 | 5.90 | 9.80 | 0.00 | - | 3 | 4 | 45.74% |
© 2024 Yahoo. Todos los derechos reservados.