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
61.405,91 +1.221,65 (+2,03%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 94.18% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 87.82% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 32.85% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 30.48% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 250.00 | 37.10 | 38.90 | 42.50 | 0.00 | - | 1 | 15 | 48.24% |
| CHTR240920C00260000 | 2024-05-08 10:03AM EDT | 260.00 | 39.85 | 33.20 | 36.20 | 0.00 | - | 1 | 128 | 46.76% |
| CHTR240920C00270000 | 2024-05-15 12:47PM EDT | 270.00 | 29.20 | 28.40 | 30.40 | 0.00 | - | 2 | 378 | 45.30% |
| CHTR240920C00280000 | 2024-05-17 1:05PM EDT | 280.00 | 24.40 | 23.80 | 24.40 | +0.10 | +0.41% | 2 | 147 | 42.76% |
| CHTR240920C00290000 | 2024-05-17 10:22AM EDT | 290.00 | 20.20 | 19.50 | 20.20 | +0.30 | +1.51% | 2 | 100 | 42.19% |
| CHTR240920C00300000 | 2024-05-17 10:19AM EDT | 300.00 | 16.70 | 15.40 | 17.10 | -1.80 | -9.73% | 8 | 240 | 42.54% |
| CHTR240920C00310000 | 2024-05-17 10:35AM EDT | 310.00 | 13.70 | 12.90 | 14.30 | +0.51 | +3.87% | 11 | 96 | 42.63% |
| CHTR240920C00320000 | 2024-05-17 2:39PM EDT | 320.00 | 9.98 | 8.10 | 11.60 | -2.02 | -16.83% | 2 | 187 | 42.17% |
| CHTR240920C00330000 | 2024-05-17 11:02AM EDT | 330.00 | 8.80 | 8.30 | 8.80 | -0.70 | -7.37% | 10 | 465 | 40.72% |
| CHTR240920C00340000 | 2024-05-15 3:49PM EDT | 340.00 | 6.63 | 6.40 | 7.50 | 0.00 | - | 1 | 193 | 41.48% |
| CHTR240920C00350000 | 2024-05-13 3:05PM EDT | 350.00 | 6.32 | 4.30 | 7.20 | 0.00 | - | 2 | 13 | 43.97% |
| CHTR240920C00360000 | 2024-05-15 11:01AM EDT | 360.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 12.50% |
| CHTR240920C00370000 | 2024-04-30 9:51AM EDT | 370.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 12.50% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 1.55 | 6.50 | 0.00 | - | 3 | 6 | 50.72% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 43.07% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 52.73% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.60 | 1.90 | 0.00 | - | - | 4 | 42.78% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 53.93% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 52.84% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 49.71% |
| CHTR240920C00480000 | 2024-04-25 9:30AM EDT | 480.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | 1 | 2 | 47.73% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 53.98% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 50.49% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 52.86% |
| CHTR240920C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 0.35 | 0.15 | 2.85 | 0.00 | - | 1 | 2 | 60.82% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.05 | 2.80 | 0.00 | - | 1 | 55 | 62.79% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.10 | 0.80 | 0.00 | - | 10 | 29 | 60.40% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.25 | 3.10 | 0.00 | - | 1 | 10 | 69.19% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.20 | 1.50 | 0.00 | - | 10 | 37 | 58.03% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 59.44% |
| CHTR240920P00160000 | 2024-03-06 3:56PM EDT | 160.00 | 1.70 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 59.05% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CHTR240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 4.20 | 1.10 | 1.75 | 0.00 | - | 1 | 41 | 46.84% |
| CHTR240920P00185000 | 2024-05-16 3:34PM EDT | 185.00 | 1.90 | 1.50 | 2.50 | 0.00 | - | 27 | 440 | 48.25% |
| CHTR240920P00190000 | 2024-05-10 1:45PM EDT | 190.00 | 3.00 | 2.05 | 2.80 | 0.00 | - | 40 | 276 | 46.96% |
| CHTR240920P00195000 | 2024-05-10 1:43PM EDT | 195.00 | 3.50 | 1.90 | 5.40 | 0.00 | - | 30 | 485 | 53.85% |
| CHTR240920P00200000 | 2024-05-16 12:22PM EDT | 200.00 | 3.10 | 2.90 | 4.40 | 0.00 | - | 7 | 406 | 47.61% |
| CHTR240920P00210000 | 2024-04-26 3:43PM EDT | 210.00 | 7.70 | 4.10 | 5.20 | 0.00 | - | 10 | 1,982 | 44.48% |
| CHTR240920P00220000 | 2024-05-17 10:10AM EDT | 220.00 | 5.50 | 5.30 | 6.00 | 0.00 | - | 32 | 315 | 40.99% |
| CHTR240920P00230000 | 2024-05-16 1:50PM EDT | 230.00 | 7.70 | 7.40 | 8.00 | 0.00 | - | 19 | 554 | 39.92% |
| CHTR240920P00240000 | 2024-05-16 9:32AM EDT | 240.00 | 10.41 | 9.80 | 10.40 | 0.00 | - | 1 | 463 | 38.71% |
| CHTR240920P00250000 | 2024-05-17 11:05AM EDT | 250.00 | 12.60 | 12.70 | 13.40 | +0.30 | +2.44% | 2 | 693 | 37.66% |
| CHTR240920P00260000 | 2024-05-17 11:10AM EDT | 260.00 | 16.20 | 16.40 | 17.00 | -0.40 | -2.41% | 2 | 455 | 36.64% |
| CHTR240920P00270000 | 2024-05-17 11:14AM EDT | 270.00 | 20.40 | 20.70 | 21.40 | +0.70 | +3.55% | 10 | 459 | 35.88% |
| CHTR240920P00280000 | 2024-05-17 11:28AM EDT | 280.00 | 25.90 | 25.70 | 26.40 | +0.80 | +3.19% | 9 | 567 | 35.02% |
| CHTR240920P00290000 | 2024-05-17 11:55AM EDT | 290.00 | 30.90 | 31.40 | 32.00 | +1.10 | +3.69% | 10 | 396 | 34.04% |
| CHTR240920P00300000 | 2024-05-13 10:51AM EDT | 300.00 | 34.60 | 35.60 | 41.70 | 0.00 | - | 2 | 144 | 38.71% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 310.00 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 51.86% |
| CHTR240920P00320000 | 2024-03-11 1:41PM EDT | 320.00 | 42.20 | 61.00 | 65.10 | 0.00 | - | 2 | 3 | 53.31% |
| CHTR240920P00330000 | 2024-03-11 1:46PM EDT | 330.00 | 49.00 | 68.60 | 76.80 | 0.00 | - | 2 | 5 | 53.28% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 0.00% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.