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：
拍板:260.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510C00260000 | 2024-05-03 1:44PM EDT | 2024-05-10 | 8.20 | 7.90 | 8.80 | +1.80 | +28.12% | 5 | 48 | 39.54% |
| CHTR240517C00260000 | 2024-05-03 2:23PM EDT | 2024-05-17 | 10.50 | 10.50 | 11.10 | +2.10 | +25.00% | 4 | 358 | 39.30% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 12.60 | 16.00 | 0.00 | - | 4 | 6 | 52.22% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 10.61 | 13.40 | 14.50 | 0.00 | - | 1 | 25 | 39.58% |
| CHTR240607C00260000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 11.40 | 14.70 | 15.80 | +11.40 | - | - | 1 | 39.42% |
| CHTR240614C00260000 | 2024-05-02 12:12PM EDT | 2024-06-14 | 14.13 | 15.60 | 19.80 | +14.13 | - | - | 5 | 47.45% |
| CHTR240621C00260000 | 2024-05-03 3:33PM EDT | 2024-06-21 | 17.60 | 17.70 | 18.10 | +1.30 | +7.98% | 27 | 218 | 39.32% |
| CHTR240816C00260000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 26.80 | 27.00 | 28.30 | +2.10 | +8.50% | 2 | 31 | 45.15% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 24.70 | 29.20 | 31.40 | 0.00 | - | 20 | 128 | 43.90% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 39.10 | 40.80 | 0.00 | - | 28 | 37 | 45.58% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 49.87% |
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 2025-06-20 | 56.20 | 51.00 | 59.00 | 0.00 | - | - | 1 | 50.83% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240510P00260000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 2.45 | 2.15 | 2.40 | -1.95 | -44.32% | 7 | 96 | 35.65% |
| CHTR240517P00260000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 4.80 | 4.30 | 5.10 | -1.80 | -27.27% | 17 | 722 | 38.93% |
| CHTR240524P00260000 | 2024-05-03 11:48AM EDT | 2024-05-24 | 6.10 | 6.00 | 7.00 | -2.20 | -26.51% | 2 | 12 | 39.43% |
| CHTR240531P00260000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 9.55 | 6.70 | 7.40 | 0.00 | - | 1 | 10 | 35.38% |
| CHTR240607P00260000 | 2024-05-03 12:04PM EDT | 2024-06-07 | 7.75 | 7.60 | 8.40 | -3.65 | -32.02% | 10 | 12 | 34.73% |
| CHTR240621P00260000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 10.50 | 10.00 | 10.50 | -1.80 | -14.63% | 39 | 441 | 34.87% |
| CHTR240816P00260000 | 2024-05-03 2:14PM EDT | 2024-08-16 | 17.60 | 17.20 | 17.80 | -1.60 | -8.33% | 10 | 2,566 | 36.91% |
| CHTR240920P00260000 | 2024-05-03 10:48AM EDT | 2024-09-20 | 19.80 | 19.50 | 20.00 | -3.80 | -16.10% | 3 | 459 | 35.36% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 27.70 | 24.90 | 26.20 | 0.00 | - | 1 | 21 | 35.03% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 29.88 | 26.00 | 28.50 | 0.00 | - | 1 | 103 | 35.72% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 30.00 | 39.00 | 0.00 | - | 2 | 3 | 37.86% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 36.00 | 45.00 | 0.00 | - | 5 | 37 | 36.13% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 40.10 | 45.00 | 0.00 | - | - | 5 | 35.31% |
