Charter通信公司 (CHTR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00217500 | 2024-04-19 12:28PM EDT | 217.50 | 46.50 | 38.60 | 46.20 | 0.00 | - | 3 | 3 | 157.13% |
| CHTR240426C00245000 | 2024-04-19 11:35AM EDT | 245.00 | 22.43 | 18.40 | 20.30 | 0.00 | - | 24 | 29 | 146.24% |
| CHTR240426C00250000 | 2024-04-25 2:51PM EDT | 250.00 | 15.60 | 15.80 | 16.50 | -3.38 | -17.81% | 604 | 36 | 146.51% |
| CHTR240426C00252500 | 2024-04-25 1:46PM EDT | 252.50 | 12.70 | 14.30 | 15.00 | -4.10 | -24.40% | 1 | 34 | 146.19% |
| CHTR240426C00255000 | 2024-04-25 3:42PM EDT | 255.00 | 13.50 | 12.90 | 13.60 | -1.30 | -8.78% | 19 | 15 | 146.02% |
| CHTR240426C00257500 | 2024-04-25 2:50PM EDT | 257.50 | 11.90 | 11.60 | 12.20 | -1.50 | -11.19% | 187 | 20 | 145.34% |
| CHTR240426C00260000 | 2024-04-25 3:59PM EDT | 260.00 | 10.46 | 10.40 | 10.90 | -2.04 | -16.32% | 448 | 78 | 144.80% |
| CHTR240426C00262500 | 2024-04-25 3:06PM EDT | 262.50 | 9.50 | 9.20 | 9.70 | -2.10 | -18.10% | 18 | 56 | 143.77% |
| CHTR240426C00265000 | 2024-04-25 3:45PM EDT | 265.00 | 8.68 | 8.00 | 8.70 | -2.02 | -18.88% | 51 | 38 | 142.87% |
| CHTR240426C00267500 | 2024-04-25 1:04PM EDT | 267.50 | 6.10 | 7.10 | 7.70 | -6.30 | -50.81% | 12 | 30 | 142.80% |
| CHTR240426C00270000 | 2024-04-25 3:33PM EDT | 270.00 | 7.05 | 6.40 | 6.80 | -1.00 | -12.42% | 17 | 91 | 143.68% |
| CHTR240426C00272500 | 2024-04-25 3:44PM EDT | 272.50 | 5.95 | 5.50 | 6.00 | -0.98 | -14.14% | 22 | 47 | 142.75% |
| CHTR240426C00275000 | 2024-04-25 3:58PM EDT | 275.00 | 4.90 | 4.80 | 5.30 | -1.15 | -19.01% | 89 | 203 | 142.87% |
| CHTR240426C00277500 | 2024-04-25 3:55PM EDT | 277.50 | 4.30 | 4.20 | 4.60 | -1.00 | -18.87% | 20 | 38 | 142.68% |
| CHTR240426C00280000 | 2024-04-25 3:58PM EDT | 280.00 | 3.70 | 3.60 | 4.00 | -1.05 | -22.11% | 101 | 28 | 142.19% |
| CHTR240426C00282500 | 2024-04-25 3:04PM EDT | 282.50 | 3.30 | 3.10 | 3.50 | -0.90 | -21.43% | 81 | 14 | 142.33% |
| CHTR240426C00285000 | 2024-04-25 3:57PM EDT | 285.00 | 2.79 | 2.65 | 3.00 | -0.71 | -20.29% | 185 | 193 | 141.85% |
| CHTR240426C00287500 | 2024-04-25 3:55PM EDT | 287.50 | 2.38 | 2.25 | 2.60 | -2.02 | -45.91% | 117 | 3 | 141.77% |
| CHTR240426C00290000 | 2024-04-25 3:56PM EDT | 290.00 | 2.07 | 1.90 | 2.25 | -0.64 | -23.62% | 261 | 132 | 141.70% |
| CHTR240426C00292500 | 2024-04-25 3:55PM EDT | 292.50 | 1.75 | 1.55 | 1.95 | -0.53 | -23.25% | 5 | 1 | 141.21% |
| CHTR240426C00295000 | 2024-04-25 3:39PM EDT | 295.00 | 1.50 | 1.35 | 2.25 | -0.40 | -21.05% | 34 | 62 | 149.17% |
| CHTR240426C00297500 | 2024-04-25 2:16PM EDT | 297.50 | 1.00 | 1.15 | 1.35 | -0.61 | -37.89% | 13 | 13 | 140.92% |
| CHTR240426C00300000 | 2024-04-25 3:50PM EDT | 300.00 | 1.00 | 0.90 | 1.15 | -0.40 | -28.57% | 218 | 238 | 139.99% |
| CHTR240426C00302500 | 2024-04-25 3:49PM EDT | 302.50 | 0.90 | 0.75 | 1.05 | -0.23 | -20.35% | 1 | 5 | 141.46% |
| CHTR240426C00305000 | 2024-04-25 3:58PM EDT | 305.00 | 0.70 | 0.60 | 0.85 | -0.30 | -30.00% | 72 | 63 | 140.23% |
| CHTR240426C00307500 | 2024-04-25 3:59PM EDT | 307.50 | 0.80 | 0.50 | 0.80 | -0.65 | -44.83% | 18 | 14 | 142.29% |
| CHTR240426C00310000 | 2024-04-25 3:46PM EDT | 310.00 | 0.55 | 0.35 | 0.55 | -0.95 | -63.33% | 269 | 268 | 137.40% |
| CHTR240426C00315000 | 2024-04-25 3:46PM EDT | 315.00 | 0.39 | 0.15 | 0.95 | -0.66 | -62.86% | 12 | 280 | 152.73% |
| CHTR240426C00317500 | 2024-04-25 3:59PM EDT | 317.50 | 0.46 | 0.15 | 1.30 | -0.44 | -48.89% | 151 | 12 | 166.31% |
| CHTR240426C00320000 | 2024-04-25 3:30PM EDT | 320.00 | 0.25 | 0.10 | 0.75 | -0.55 | -68.75% | 115 | 17 | 154.98% |
| CHTR240426C00325000 | 2024-04-25 3:41PM EDT | 325.00 | 0.10 | 0.05 | 0.20 | -0.50 | -83.33% | 109 | 56 | 136.33% |
| CHTR240426C00330000 | 2024-04-25 3:45PM EDT | 330.00 | 0.15 | 0.05 | 0.25 | -0.22 | -59.46% | 3 | 24 | 147.66% |
| CHTR240426C00335000 | 2024-04-25 3:59PM EDT | 335.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 33 | 1,197 | 135.94% |
| CHTR240426C00337500 | 2024-04-18 2:15PM EDT | 337.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 33 | 129.69% |
| CHTR240426C00340000 | 2024-04-25 10:24AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 10 | 16 | 132.81% |
| CHTR240426C00350000 | 2024-04-23 2:23PM EDT | 350.00 | 0.07 | 0.00 | 2.60 | 0.00 | - | 2 | 51 | 253.42% |
| CHTR240426C00355000 | 2024-04-19 10:32AM EDT | 355.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 40 | 162.50% |
| CHTR240426C00360000 | 2024-03-21 11:25AM EDT | 360.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 244.34% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00187500 | 2024-04-18 2:16PM EDT | 187.50 | 0.17 | 0.00 | 0.85 | 0.00 | - | - | 61 | 231.06% |
| CHTR240426P00190000 | 2024-04-25 3:38PM EDT | 190.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 10 | 198.05% |
| CHTR240426P00192500 | 2024-04-25 2:24PM EDT | 192.50 | 0.10 | 0.00 | 3.90 | -0.10 | -50.00% | 2 | 5 | 295.31% |
| CHTR240426P00195000 | 2024-04-25 3:45PM EDT | 195.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 6 | 34 | 179.69% |
| CHTR240426P00197500 | 2024-04-18 12:25PM EDT | 197.50 | 0.32 | 0.05 | 3.90 | 0.00 | - | - | 3 | 276.12% |
| CHTR240426P00200000 | 2024-04-25 3:37PM EDT | 200.00 | 0.15 | 0.05 | 2.65 | -0.07 | -31.82% | 1,008 | 108 | 242.09% |
| CHTR240426P00205000 | 2024-04-25 3:58PM EDT | 205.00 | 0.20 | 0.15 | 0.20 | -0.08 | -28.57% | 65 | 9 | 151.95% |
| CHTR240426P00207500 | 2024-04-25 3:59PM EDT | 207.50 | 0.44 | 0.20 | 1.20 | +0.19 | +76.00% | 257 | 8 | 184.96% |
| CHTR240426P00210000 | 2024-04-25 3:59PM EDT | 210.00 | 0.50 | 0.30 | 0.50 | +0.15 | +42.86% | 965 | 37 | 158.59% |
| CHTR240426P00215000 | 2024-04-25 3:56PM EDT | 215.00 | 0.65 | 0.55 | 0.70 | +0.10 | +18.18% | 329 | 21 | 156.84% |
| CHTR240426P00220000 | 2024-04-25 3:59PM EDT | 220.00 | 1.00 | 0.90 | 1.05 | +0.25 | +33.33% | 3,100 | 31 | 156.05% |
| CHTR240426P00222500 | 2024-04-25 3:52PM EDT | 222.50 | 1.25 | 1.10 | 1.35 | +0.60 | +92.31% | 29 | 12 | 156.45% |
| CHTR240426P00225000 | 2024-04-25 3:47PM EDT | 225.00 | 1.45 | 1.40 | 1.55 | +0.50 | +52.63% | 28 | 70 | 155.47% |
| CHTR240426P00230000 | 2024-04-25 3:58PM EDT | 230.00 | 2.20 | 1.95 | 2.30 | +1.12 | +103.70% | 253 | 50 | 154.00% |
| CHTR240426P00232500 | 2024-04-25 3:46PM EDT | 232.50 | 2.49 | 2.25 | 2.80 | +0.82 | +49.10% | 212 | 14 | 153.27% |
| CHTR240426P00235000 | 2024-04-25 3:57PM EDT | 235.00 | 3.10 | 2.70 | 3.10 | +1.20 | +63.16% | 86 | 21 | 150.90% |
| CHTR240426P00240000 | 2024-04-25 3:58PM EDT | 240.00 | 4.00 | 3.70 | 4.10 | +1.20 | +42.86% | 1,057 | 57 | 147.88% |
| CHTR240426P00242500 | 2024-04-25 3:46PM EDT | 242.50 | 4.73 | 4.40 | 4.90 | +2.03 | +75.19% | 5 | 117 | 148.88% |
| CHTR240426P00245000 | 2024-04-25 3:57PM EDT | 245.00 | 5.23 | 5.10 | 5.70 | +0.93 | +21.63% | 58 | 72 | 148.54% |
| CHTR240426P00247500 | 2024-04-25 3:29PM EDT | 247.50 | 6.00 | 5.90 | 6.50 | +1.35 | +29.03% | 53 | 32 | 147.75% |
| CHTR240426P00250000 | 2024-04-25 3:55PM EDT | 250.00 | 7.00 | 6.70 | 7.10 | +1.70 | +32.08% | 1,078 | 123 | 144.39% |
| CHTR240426P00252500 | 2024-04-25 3:33PM EDT | 252.50 | 7.15 | 7.70 | 8.30 | +0.85 | +13.49% | 13 | 50 | 145.51% |
| CHTR240426P00255000 | 2024-04-25 3:57PM EDT | 255.00 | 9.50 | 8.80 | 9.10 | +2.20 | +30.14% | 31 | 294 | 143.36% |
| CHTR240426P00257500 | 2024-04-25 3:12PM EDT | 257.50 | 8.92 | 9.90 | 10.30 | +0.92 | +11.50% | 40 | 58 | 142.72% |
| CHTR240426P00260000 | 2024-04-25 3:57PM EDT | 260.00 | 11.46 | 11.10 | 11.50 | +2.36 | +25.93% | 166 | 123 | 141.55% |
| CHTR240426P00262500 | 2024-04-25 3:57PM EDT | 262.50 | 13.05 | 12.40 | 12.90 | +2.48 | +23.46% | 32 | 52 | 141.14% |
| CHTR240426P00265000 | 2024-04-25 3:06PM EDT | 265.00 | 13.30 | 13.90 | 14.50 | +1.47 | +12.43% | 20 | 116 | 142.21% |
| CHTR240426P00267500 | 2024-04-25 3:54PM EDT | 267.50 | 16.10 | 15.30 | 16.00 | +1.60 | +11.03% | 16 | 16 | 140.77% |
| CHTR240426P00270000 | 2024-04-25 3:07PM EDT | 270.00 | 16.10 | 17.00 | 17.50 | +2.12 | +15.16% | 2 | 49 | 140.21% |
| CHTR240426P00275000 | 2024-04-25 2:17PM EDT | 275.00 | 22.00 | 20.40 | 21.10 | +4.84 | +28.21% | 7 | 130 | 139.89% |
| CHTR240426P00277500 | 2024-04-19 3:31PM EDT | 277.50 | 19.00 | 19.20 | 23.80 | 0.00 | - | 2 | 2 | 121.63% |
| CHTR240426P00280000 | 2024-04-19 12:37PM EDT | 280.00 | 21.70 | 24.10 | 25.60 | 0.00 | - | 2 | 26 | 144.68% |
| CHTR240426P00285000 | 2024-04-23 1:25PM EDT | 285.00 | 20.00 | 26.40 | 32.80 | 0.00 | - | 2 | 7 | 157.67% |
| CHTR240426P00290000 | 2024-04-19 12:24PM EDT | 290.00 | 30.20 | 31.00 | 36.90 | 0.00 | - | 1 | 5 | 161.72% |
| CHTR240426P00295000 | 2024-04-25 11:27AM EDT | 295.00 | 37.50 | 36.40 | 41.30 | +6.57 | +21.24% | 15 | 19 | 174.61% |
| CHTR240426P00297500 | 2024-04-19 12:24PM EDT | 297.50 | 36.70 | 38.30 | 43.20 | 0.00 | - | 1 | 1 | 168.80% |
| CHTR240426P00300000 | 2024-04-16 3:32PM EDT | 300.00 | 44.15 | 38.20 | 45.30 | 0.00 | - | 10 | 18 | 133.94% |
| CHTR240426P00302500 | 2024-04-19 12:26PM EDT | 302.50 | 41.10 | 40.90 | 48.30 | 0.00 | - | 1 | 1 | 151.56% |
| CHTR240426P00310000 | 2024-04-05 11:04AM EDT | 310.00 | 43.47 | 47.80 | 55.60 | 0.00 | - | 2 | 1 | 154.10% |
| CHTR240426P00315000 | 2024-03-22 1:41PM EDT | 315.00 | 24.30 | 46.00 | 54.20 | 0.00 | - | 10 | 10 | 0.00% |
| CHTR240426P00330000 | 2024-04-03 3:31PM EDT | 330.00 | 55.55 | 67.40 | 74.90 | 0.00 | - | 1 | 0 | 158.79% |
