$259.49
-5.51-2.08%
In chiusura: -
$256.50
-2.99-1.15%
After hour: 7:57 PM EDT
Comments
Loading...
Charter Communications (NASDAQ:CHTR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Charter Communications a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Charter Communications..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid115.7
Ask123.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid106
Ask113.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid95.7
Ask103.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid85.7
Ask93.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid80.8
Ask88.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid75.7
Ask83.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask78.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid65.7
Ask73.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid60.7
Ask68.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid55.7
Ask63.6
volume0
Intrest0
Strike
200
200
Last Price0.54Sep 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid50.7
Ask58.6
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask53.6
volume0
Intrest0
Strike
210
210
Last Price0.39Sep 19, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price50.21Sep 25, 2025
Change
-0%
Bid42.8
Ask48.6
volume0
Intrest5
Strike
215
215
Last Price0.75Sep 25, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid35.7
Ask43.6
volume0
Intrest0
Strike
220
220
Last Price0.26Oct 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest37
Last Price39.83Sep 25, 2025
Change
-0%
Bid32.9
Ask38.6
volume0
Intrest5
Strike
225
225
Last Price0.29Oct 09, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest41
Last Price-
Change
-
Bid25.7
Ask33.6
volume0
Intrest0
Strike
230
230
Last Price1.5Oct 09, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest10
Last Price30.47Sep 25, 2025
Change
-0%
Bid23
Ask28.6
volume0
Intrest5
Strike
235
235
Last Price0.4Sep 26, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid19.3
Ask26.1
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price19.98Oct 10, 2025
Change
18.8748.57%
Bid17.6
Ask22.4
volume3
Intrest3
Strike
240
240
Last Price0.1Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Last Price-
Change
-
Bid15
Ask21.1
volume0
Intrest0
Strike
242.5
242.5
Last Price0.11Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid10.7
Ask18.6
volume0
Intrest0
Strike
245
245
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest53
Last Price-
Change
-
Bid10.7
Ask16.1
volume0
Intrest0
Strike
247.5
247.5
Last Price0.15Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price16.71Sep 22, 2025
Change
-0%
Bid7.3
Ask13.6
volume0
Intrest1
Strike
250
250
Last Price0.06Oct 10, 2025
Change
0.0545.45%
Bid-
Ask0.05
volume7
Intrest54
Last Price-
Change
-
Bid5.7
Ask11.1
volume0
Intrest0
Strike
252.5
252.5
Last Price0.03Oct 10, 2025
Change
0.0457.14%
Bid-
Ask1.7
volume1
Intrest4
Last Price18.7Oct 03, 2025
Change
-0%
Bid2.3
Ask9
volume0
Intrest8
Strike
255
255
Last Price0.23Oct 10, 2025
Change
0.1234.29%
Bid-
Ask0.45
volume3
Intrest6
Last Price16.4Oct 03, 2025
Change
-0%
Bid0.95
Ask6.3
volume0
Intrest1
Strike
257.5
257.5
Last Price0.15Oct 10, 2025
Change
0.2562.5%
Bid-
Ask1.25
volume147
Intrest75
Last Price8.3Oct 09, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest193
Strike
260
260
Last Price1.89Oct 10, 2025
Change
1.29215%
Bid0.15
Ask3.6
volume103
Intrest960
Last Price0.2Oct 10, 2025
Change
10.898.18%
Bid-
Ask2.05
volume2
Intrest1
Strike
262.5
262.5
Last Price2.9Oct 10, 2025
Change
1.5107.14%
Bid0.1
Ask8.2
volume101
Intrest108
Last Price0.3Oct 10, 2025
Change
5.294.55%
Bid-
Ask1.55
volume3
Intrest5
Strike
265
265
Last Price5.35Oct 10, 2025
Change
3.65214.71%
Bid4.6
Ask9.4
volume83
Intrest267
Last Price0.2Oct 10, 2025
Change
1.789.47%
Bid-
Ask1.05
volume104
Intrest50
Strike
267.5
267.5
Last Price7.08Oct 10, 2025
Change
2.8567.38%
Bid5.6
Ask11.8
volume25
Intrest92
Last Price0.14Oct 10, 2025
Change
1.5391.62%
Bid-
Ask1.6
volume113
Intrest21
Strike
270
270
Last Price9.6Oct 10, 2025
Change
3.4957.12%
Bid7.1
Ask14.3
volume82
Intrest952
Last Price0.2Oct 10, 2025
Change
0.5573.33%
Bid-
Ask1.55
volume24
Intrest49
Strike
272.5
272.5
Last Price12.47Oct 10, 2025
Change
8.77237.03%
Bid10.3
Ask14.9
volume1
Intrest41
Last Price0.25Oct 10, 2025
Change
0.3256.14%
Bid-
Ask1
volume11
Intrest108
Strike
275
275
Last Price13.32Oct 10, 2025
Change
6.5295.88%
Bid11.4
Ask18
volume3
Intrest113
Last Price0.1Oct 10, 2025
Change
0.1560%
Bid-
Ask0.4
volume29
Intrest51
Strike
277.5
277.5
Last Price17.42Oct 10, 2025
Change
9.57121.91%
Bid14.1
Ask21.8
volume2
Intrest34
Last Price0.18Oct 10, 2025
Change
0.3767.27%
Bid-
Ask0.35
volume22
Intrest121
Strike
280
280
Last Price13.62Oct 09, 2025
Change
-0%
Bid16.5
Ask22
volume0
Intrest1
Last Price0.05Oct 10, 2025
Change
0.3788.1%
Bid-
Ask1.55
volume3
Intrest52
Strike
282.5
282.5
Last Price14.5Oct 10, 2025
Change
8.4137.7%
Bid19.3
Ask24.2
volume1
Intrest6
Last Price0.11Oct 10, 2025
Change
0.1557.69%
Bid-
Ask0.85
volume56
Intrest216
Strike
285
285
Last Price24.66Oct 10, 2025
Change
16.94219.43%
Bid21.5
Ask28.2
volume2
Intrest0
Last Price0.22Oct 10, 2025
Change
0.12120%
Bid-
Ask1.65
volume2
Intrest179
Strike
287.5
287.5
Last Price-
Change
-
Bid24.2
Ask30.3
volume0
Intrest0
Last Price0.1Oct 10, 2025
Change
0.0225%
Bid-
Ask0.15
volume7
Intrest331
Strike
290
290
Last Price11.59Oct 07, 2025
Change
-0%
Bid26.5
Ask33.9
volume0
Intrest0
Last Price0.1Oct 10, 2025
Change
1.4593.55%
Bid-
Ask0.85
volume3
Intrest60
Strike
292.5
292.5
Last Price-
Change
-
Bid28.9
Ask35.3
volume0
Intrest0
Last Price0.76Oct 10, 2025
Change
1.4465.45%
Bid-
Ask4.8
volume1
Intrest247
Strike
295
295
Last Price29.66Sep 25, 2025
Change
-0%
Bid31.4
Ask38.3
volume0
Intrest0
Last Price0.85Oct 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest55
Strike
297.5
297.5
Last Price-
Change
-
Bid33.9
Ask40.6
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
0.793.33%
Bid-
Ask1
volume3
Intrest176
Strike
300
300
Last Price-
Change
-
Bid36.4
Ask44
volume0
Intrest0
Last Price0.35Oct 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest33
Strike
302.5
302.5
Last Price-
Change
-
Bid38.9
Ask46.1
volume0
Intrest0
Last Price0.3Oct 09, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest72
Strike
305
305
Last Price27.8Sep 26, 2025
Change
-0%
Bid41.4
Ask47.7
volume0
Intrest1
Last Price0.25Oct 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest81
Strike
307.5
307.5
Last Price-
Change
-
Bid43.9
Ask51.8
volume0
Intrest0
Last Price0.1Oct 07, 2025
Change
-0%
Bid-
Ask2.35
volume0
Intrest13
Strike
310
310
Last Price-
Change
-
Bid46.4
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid48.9
Ask56.8
volume0
Intrest0
Last Price0.15Oct 06, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid51.4
Ask59.3
volume0
Intrest0
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Strike
317.5
317.5
Last Price-
Change
-
Bid53.9
Ask61.8
volume0
Intrest0
Last Price0.12Oct 06, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest16
Strike
320
320
Last Price-
Change
-
Bid56.4
Ask64.3
volume0
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest13
Strike
325
325
Last Price-
Change
-
Bid61.4
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid66.4
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid71.4
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid76.4
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid81.4
Ask89.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid86.4
Ask94.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid91.5
Ask99.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid96.4
Ask104.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid101.4
Ask109.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid106.4
Ask114.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid111.4
Ask119.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid116.4
Ask124.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid121.4
Ask129.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid126.5
Ask132.9
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume10
Intrest0
Strike
395
395
Last Price-
Change
-
Bid131.4
Ask137.7
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume14
Intrest0
Strike
400
400
Last Price-
Change
-
Bid136.6
Ask142.4
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume14
Intrest0
Strike
405
405
Last Price-
Change
-
Bid141.4
Ask147.9
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume15
Intrest0
Strike
410
410
Last Price-
Change
-
Bid146.4
Ask152.9
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume6
Intrest0
Strike
415
415
Last Price-
Change
-
Bid151.4
Ask157.3
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume5
Intrest0
Strike
420
420
Last Price-
Change
-
Bid156.4
Ask162.9
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-
Bid-
Ask0.05
volume13
Intrest0
Strike
425
425
Last Price-
Change
-
Bid161.4
Ask167.9
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
0.0120%
Bid-
Ask0.05
volume8
Intrest1
Strike
430
430
Last Price-
Change
-
Bid166.4
Ask172.7
volume0
Intrest0