$209.21
-3.86-1.81%
Última actualización: 10:34 AM
Comments
Loading...
Charter Communications (NASDAQ:CHTR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Charter Communications a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Charter Communications..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid65
Ask72.8
volume0
Intrest0
Strike
140
140
Last Price0.14Nov 06, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask62.3
volume0
Intrest0
Strike
150
150
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid51.5
Ask57.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid46.5
Ask52.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid41.5
Ask47.3
volume0
Intrest0
Strike
165
165
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid36.5
Ask42.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid31.5
Ask37.3
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid26.5
Ask32.3
volume0
Intrest0
Strike
180
180
Last Price0.09Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest6
Last Price-
Change
-
Bid21.5
Ask27.3
volume0
Intrest0
Strike
185
185
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Last Price-
Change
-
Bid18.8
Ask24.8
volume0
Intrest0
Strike
187.5
187.5
Last Price0.12Nov 10, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid16.3
Ask22.7
volume0
Intrest0
Strike
190
190
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest25
Last Price-
Change
-
Bid13.8
Ask20.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.3Nov 10, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid11.4
Ask17.4
volume0
Intrest0
Strike
195
195
Last Price0.13Nov 12, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest26
Last Price-
Change
-
Bid10.2
Ask15
volume0
Intrest0
Strike
197.5
197.5
Last Price0.15Nov 13, 2025
Change
0.1142.31%
Bid0.05
Ask0.3
volume1
Intrest47
Last Price10.8Nov 13, 2025
Change
0.151.41%
Bid7.7
Ask13
volume1
Intrest2
Strike
200
200
Last Price0.4Nov 13, 2025
Change
0.120%
Bid0.2
Ask0.4
volume12
Intrest117
Last Price-
Change
-
Bid6
Ask11
volume0
Intrest0
Strike
202.5
202.5
Last Price0.7Nov 13, 2025
Change
0.1517.65%
Bid0.5
Ask0.9
volume10
Intrest46
Last Price8.2Nov 10, 2025
Change
-0%
Bid2.1
Ask9
volume0
Intrest1
Strike
205
205
Last Price1.25Nov 13, 2025
Change
0.4556.25%
Bid0.95
Ask1.5
volume7
Intrest91
Last Price5.7Nov 11, 2025
Change
-0%
Bid3.5
Ask7.2
volume0
Intrest1
Strike
207.5
207.5
Last Price2.5Nov 13, 2025
Change
1.1990.84%
Bid1.85
Ask3
volume8
Intrest97
Last Price2.25Nov 13, 2025
Change
3.0557.55%
Bid2.2
Ask3.2
volume1
Intrest29
Strike
210
210
Last Price3.4Nov 13, 2025
Change
1.2558.14%
Bid2.6
Ask3.6
volume54
Intrest190
Last Price1.67Nov 13, 2025
Change
0.4320.48%
Bid1.3
Ask2.05
volume2
Intrest58
Strike
212.5
212.5
Last Price4.9Nov 12, 2025
Change
-0%
Bid4.2
Ask6.4
volume0
Intrest14
Last Price1.05Nov 13, 2025
Change
1.1552.27%
Bid0.7
Ask1.4
volume20
Intrest73
Strike
215
215
Last Price4.5Nov 12, 2025
Change
-0%
Bid4.9
Ask9
volume0
Intrest109
Last Price0.85Nov 13, 2025
Change
0.432%
Bid0.4
Ask1.3
volume1
Intrest51
Strike
217.5
217.5
Last Price7.4Nov 10, 2025
Change
-0%
Bid5.7
Ask12.3
volume0
Intrest3
Last Price0.25Nov 13, 2025
Change
0.3558.33%
Bid0.25
Ask0.6
volume6
Intrest207
Strike
220
220
Last Price8.4Nov 10, 2025
Change
-0%
Bid10.7
Ask13.7
volume0
Intrest107
Last Price0.57Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest38
Strike
222.5
222.5
Last Price8.3Nov 06, 2025
Change
-0%
Bid10.1
Ask15.8
volume0
Intrest22
Last Price0.1Nov 13, 2025
Change
0.2772.97%
Bid-
Ask1.5
volume2
Intrest53
Strike
225
225
Last Price14.8Nov 13, 2025
Change
0.614.3%
Bid13.2
Ask18.3
volume2
Intrest62
Last Price0.61Nov 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest80
Strike
227.5
227.5
Last Price11.6Nov 03, 2025
Change
-0%
Bid15.3
Ask20.5
volume0
Intrest7
Last Price0.25Nov 12, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest86
Strike
230
230
Last Price19.16Nov 12, 2025
Change
-0%
Bid17.8
Ask23
volume0
Intrest41
Last Price0.36Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest84
Strike
232.5
232.5
Last Price14.1Nov 10, 2025
Change
-0%
Bid20.3
Ask25.3
volume0
Intrest2
Last Price0.31Nov 12, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest275
Strike
235
235
Last Price25.66Nov 12, 2025
Change
-0%
Bid22.4
Ask27.8
volume0
Intrest130
Last Price0.25Nov 10, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest48
Strike
237.5
237.5
Last Price27.6Nov 12, 2025
Change
-0%
Bid25
Ask30.3
volume0
Intrest1
Last Price0.43Nov 12, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest37
Strike
240
240
Last Price30.23Nov 12, 2025
Change
-0%
Bid28
Ask33.6
volume0
Intrest70
Last Price0.81Nov 06, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest12
Strike
242.5
242.5
Last Price28.5Nov 10, 2025
Change
-0%
Bid30
Ask36.1
volume0
Intrest1
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest19
Strike
245
245
Last Price28.9Nov 07, 2025
Change
-0%
Bid32.5
Ask38.9
volume0
Intrest1
Last Price1.6Nov 03, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Strike
247.5
247.5
Last Price18.9Oct 27, 2025
Change
-0%
Bid35
Ask41.1
volume0
Intrest0
Last Price0.03Nov 13, 2025
Change
0.0240%
Bid-
Ask1.45
volume2
Intrest18
Strike
250
250
Last Price39.64Nov 11, 2025
Change
-0%
Bid37.4
Ask43.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
252.5
252.5
Last Price21.7Oct 27, 2025
Change
-0%
Bid40.1
Ask46.1
volume0
Intrest0
Last Price0.04Nov 11, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest6
Strike
255
255
Last Price44.55Nov 12, 2025
Change
-0%
Bid42.4
Ask48.6
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
257.5
257.5
Last Price27.94Oct 31, 2025
Change
-0%
Bid45.1
Ask51
volume0
Intrest0
Last Price12Oct 22, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest6
Strike
260
260
Last Price49.55Nov 12, 2025
Change
-0%
Bid47.6
Ask53.6
volume0
Intrest20
Last Price8.8Oct 29, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
262.5
262.5
Last Price-
Change
-
Bid50
Ask56.2
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest81
Strike
265
265
Last Price51.51Nov 10, 2025
Change
-0%
Bid52.4
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid54.8
Ask62.5
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
270
270
Last Price41.78Oct 31, 2025
Change
-0%
Bid57.3
Ask65
volume0
Intrest1
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Strike
275
275
Last Price45.11Oct 31, 2025
Change
-0%
Bid61.7
Ask70.1
volume0
Intrest0
Last Price0.03Nov 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest72
Strike
280
280
Last Price69.55Nov 12, 2025
Change
-0%
Bid66.5
Ask75.1
volume0
Intrest15
Last Price0.49Oct 31, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest31
Strike
285
285
Last Price66.51Nov 07, 2025
Change
-0%
Bid71.5
Ask80.1
volume0
Intrest0
Last Price4.3Oct 28, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Strike
290
290
Last Price65.8Oct 31, 2025
Change
-0%
Bid76.5
Ask85.1
volume0
Intrest0
Last Price0.6Oct 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid81.5
Ask90.1
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Strike
300
300
Last Price-
Change
-
Bid86.5
Ask95.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid91.5
Ask100.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid96.5
Ask105.1
volume0
Intrest0
Last Price5.2Oct 14, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid101.5
Ask110.1
volume0
Intrest0
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid106.5
Ask115.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid111.5
Ask120.1
volume0
Intrest0
Last Price5.5Oct 03, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid116.5
Ask125.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid121.5
Ask130.1
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest22
Strike
340
340
Last Price-
Change
-
Bid126.5
Ask135.1
volume0
Intrest0
Last Price1.65Oct 24, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
345
345
Last Price-
Change
-
Bid131.5
Ask140.1
volume0
Intrest0
Last Price0.88Oct 22, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid136.5
Ask145.1
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid141.5
Ask150.1
volume0
Intrest0
Last Price1.6Oct 13, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid146.5
Ask155.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid151.5
Ask160.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid156.5
Ask165.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid161.5
Ask170.1
volume0
Intrest0
Last Price2.19Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Strike
380
380
Last Price-
Change
-
Bid166.8
Ask175.1
volume0
Intrest0
Last Price2.07Nov 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Strike
385
385
Last Price-
Change
-
Bid171.5
Ask180.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid176.5
Ask185.1
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid181.5
Ask190.1
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest35
Strike
400
400
Last Price-
Change
-
Bid186.5
Ask195.1
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest42
Strike
405
405
Last Price-
Change
-
Bid191.5
Ask200.1
volume0
Intrest0
Last Price0.04Nov 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest29
Strike
410
410
Last Price-
Change
-
Bid196.5
Ask205.1
volume0
Intrest0
Last Price0.04Nov 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest34
Strike
415
415
Last Price-
Change
-
Bid201.5
Ask210.1
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest37
Strike
420
420
Last Price-
Change
-
Bid206.8
Ask215.1
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume1
Intrest35
Strike
425
425
Last Price-
Change
-
Bid211.5
Ask220.1
volume0
Intrest0
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.2
volume2
Intrest31
Strike
430
430
Last Price-
Change
-
Bid216.5
Ask225.1
volume0
Intrest0