Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.749,02 +10,37 (+0,02%)
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:
Precio de ejercicio:310.00
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00310000 | 2024-06-13 3:55PM EDT | 2024-06-21 | 1.43 | 0.05 | 1.25 | +1.23 | +615.00% | 1 | 413 | 59.74% |
| CHTR240628C00310000 | 2024-06-06 1:53PM EDT | 2024-06-28 | 2.65 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 57.92% |
| CHTR240705C00310000 | 2024-06-14 1:22PM EDT | 2024-07-05 | 1.30 | 0.65 | 1.40 | -0.15 | -10.34% | 2 | 11 | 39.67% |
| CHTR240712C00310000 | 2024-05-30 1:01PM EDT | 2024-07-12 | 1.78 | 1.10 | 3.30 | 0.00 | - | 3 | 3 | 44.86% |
| CHTR240719C00310000 | 2024-06-14 10:37AM EDT | 2024-07-19 | 2.35 | 2.15 | 5.60 | -0.05 | -2.08% | 40 | 30 | 49.26% |
| CHTR240726C00310000 | 2024-06-12 9:38AM EDT | 2024-07-26 | 6.10 | 1.90 | 8.70 | 0.00 | - | - | 150 | 54.96% |
| CHTR240816C00310000 | 2024-06-14 11:29AM EDT | 2024-08-16 | 7.60 | 7.10 | 10.80 | -1.40 | -15.56% | 1 | 288 | 49.92% |
| CHTR240920C00310000 | 2024-06-14 12:14PM EDT | 2024-09-20 | 10.70 | 10.50 | 13.70 | -1.90 | -15.08% | 11 | 139 | 45.47% |
| CHTR241220C00310000 | 2024-05-30 10:15AM EDT | 2024-12-20 | 20.30 | 19.20 | 24.20 | 0.00 | - | 1 | 4 | 46.44% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 2025-01-17 | 20.04 | 28.70 | 31.80 | 0.00 | - | 2 | 314 | 50.53% |
| CHTR250321C00310000 | 2024-05-29 2:28PM EDT | 2025-03-21 | 26.50 | 25.90 | 28.40 | 0.00 | - | - | 2 | 42.53% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 2025-06-20 | 36.60 | 37.10 | 41.90 | 0.00 | - | 3 | 14 | 49.12% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 2026-01-16 | 42.89 | 46.60 | 50.70 | 0.00 | - | 1 | 2 | 45.57% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00310000 | 2024-06-07 11:20AM EDT | 2024-06-21 | 31.20 | 29.20 | 37.20 | 0.00 | - | 2 | 294 | 96.83% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 2024-08-16 | 41.80 | 39.30 | 41.60 | 0.00 | - | 3 | 326 | 42.55% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 2024-09-20 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 59.93% |
| CHTR241220P00310000 | 2024-06-03 10:41AM EDT | 2024-12-20 | 40.94 | 42.00 | 48.60 | 0.00 | - | 5 | 5 | 34.24% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 2025-01-17 | 57.29 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| CHTR250321P00310000 | 2024-06-05 10:58AM EDT | 2025-03-21 | 50.10 | 46.20 | 53.20 | 0.00 | - | - | 2 | 33.11% |
| CHTR250620P00310000 | 2024-06-03 9:48AM EDT | 2025-06-20 | 50.51 | 51.40 | 58.40 | 0.00 | - | 1 | 1 | 33.55% |
| CHTR251219P00310000 | 2024-04-08 1:04PM EDT | 2025-12-19 | 68.40 | 59.00 | 69.00 | 0.00 | - | 4 | 29 | 35.34% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 2026-01-16 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 32.53% |
© 2024 Yahoo. Todos los derechos reservados.