Mercados españoles abiertos en 2 hrs 13 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.049,09 -20,59 (-0,05%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
83,23 -0,48 (-0,57%) Bitcoin EUR
65.349,46 +3.611,50 (+5,85%)
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 junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 260.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 270.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 280.00 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 45.11% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 300.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 310.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 320.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 330.00 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 40.91% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 45.87% |
| CHTR250620C00350000 | 2024-05-17 2:25PM EDT | 350.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR250620C00360000 | 2024-05-10 1:08PM EDT | 360.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 41.40% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 39.91% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 11.70 | 18.00 | 0.00 | - | 20 | 20 | 44.62% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 10.20 | 18.00 | 0.00 | - | 20 | 20 | 46.13% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 7.70 | 14.30 | 0.00 | - | - | 2 | 44.92% |
| CHTR250620C00450000 | 2024-05-08 10:08AM EDT | 450.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR250620C00480000 | 2024-05-10 9:56AM EDT | 480.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 54.34% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 0.05 | 10.00 | 0.00 | - | - | 2 | 53.55% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 51.26% |
| CHTR250620P00160000 | 2024-05-09 3:49PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 46.68% |
| CHTR250620P00230000 | 2024-05-06 3:56PM EDT | 230.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 250.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 37.69% |
| CHTR250620P00280000 | 2024-05-08 12:59PM EDT | 280.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 290.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 45.45% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 45.26% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 44.86% |
| CHTR250620P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 98.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.