Mercado fechado
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,90 +0,32 (+0,45%) OURO
2.680,20 +1,30 (+0,05%) Bitcoin USD
67.178,57 +1.302,82 (+1,98%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241018C00190000 | 2024-09-16 2:39PM EDT | 190.00 | 152.65 | 139.00 | 144.90 | 0.00 | - | 2 | 1 | 193.75% |
| CHTR241018C00195000 | 2024-08-22 2:32PM EDT | 195.00 | 145.22 | 132.00 | 139.80 | 0.00 | - | - | 1 | 399.32% |
| CHTR241018C00200000 | 2024-09-04 10:52AM EDT | 200.00 | 150.00 | 120.50 | 128.20 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR241018C00210000 | 2024-08-21 3:07PM EDT | 210.00 | 140.18 | 117.00 | 124.90 | 0.00 | - | - | 0 | 355.66% |
| CHTR241018C00220000 | 2024-08-27 2:37PM EDT | 220.00 | 145.90 | 93.00 | 102.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR241018C00230000 | 2024-08-27 2:38PM EDT | 230.00 | 136.30 | 83.00 | 92.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR241018C00240000 | 2024-09-19 3:10PM EDT | 240.00 | 97.13 | 89.10 | 96.40 | 0.00 | - | 1 | 2 | 202.83% |
| CHTR241018C00250000 | 2024-08-19 3:12PM EDT | 250.00 | 109.60 | 87.80 | 95.80 | 0.00 | - | 4 | 0 | 359.18% |
| CHTR241018C00260000 | 2024-08-19 3:08PM EDT | 260.00 | 101.50 | 77.70 | 86.00 | 0.00 | - | 2 | 0 | 326.22% |
| CHTR241018C00270000 | 2024-08-19 3:09PM EDT | 270.00 | 90.50 | 68.10 | 75.90 | 0.00 | - | 2 | 0 | 295.09% |
| CHTR241018C00280000 | 2024-10-02 12:05PM EDT | 280.00 | 55.00 | 49.10 | 56.50 | 0.00 | - | 10 | 10 | 120.70% |
| CHTR241018C00300000 | 2024-09-25 11:04AM EDT | 300.00 | 23.10 | 29.20 | 35.40 | 0.00 | - | - | 1 | 66.21% |
| CHTR241018C00310000 | 2024-10-14 1:30PM EDT | 310.00 | 21.12 | 19.70 | 25.30 | 0.00 | - | 5 | 3 | 53.52% |
| CHTR241018C00315000 | 2024-10-14 2:26PM EDT | 315.00 | 17.50 | 16.50 | 21.70 | 0.00 | - | 2 | 11 | 67.60% |
| CHTR241018C00317500 | 2024-10-07 3:54PM EDT | 317.50 | 13.10 | 13.90 | 17.50 | 0.00 | - | - | 3 | 71.31% |
| CHTR241018C00320000 | 2024-10-15 2:35PM EDT | 320.00 | 11.80 | 11.90 | 14.30 | +3.10 | +35.63% | 1 | 322 | 56.89% |
| CHTR241018C00322500 | 2024-10-07 1:43PM EDT | 322.50 | 9.60 | 10.20 | 11.80 | 0.00 | - | 9 | 25 | 50.04% |
| CHTR241018C00325000 | 2024-10-15 12:17PM EDT | 325.00 | 11.00 | 5.30 | 9.60 | +2.65 | +31.74% | 1 | 54 | 45.80% |
| CHTR241018C00327500 | 2024-10-15 3:53PM EDT | 327.50 | 7.70 | 6.20 | 7.30 | +2.09 | +37.25% | 1 | 40 | 39.87% |
| CHTR241018C00330000 | 2024-10-15 11:00AM EDT | 330.00 | 5.38 | 5.00 | 8.40 | +0.18 | +3.46% | 567 | 1,070 | 61.74% |
| CHTR241018C00332500 | 2024-10-15 2:55PM EDT | 332.50 | 3.75 | 3.60 | 8.10 | -0.77 | -17.04% | 8 | 29 | 50.99% |
| CHTR241018C00335000 | 2024-10-15 2:21PM EDT | 335.00 | 2.70 | 2.45 | 2.90 | -0.70 | -20.59% | 27 | 302 | 35.29% |
| CHTR241018C00337500 | 2024-10-15 11:59AM EDT | 337.50 | 2.90 | 1.65 | 3.90 | +0.59 | +25.54% | 3 | 11 | 51.99% |
| CHTR241018C00340000 | 2024-10-15 3:58PM EDT | 340.00 | 1.20 | 1.20 | 1.40 | -0.63 | -34.43% | 23 | 280 | 35.18% |
| CHTR241018C00342500 | 2024-10-15 3:56PM EDT | 342.50 | 0.85 | 0.80 | 2.50 | +0.05 | +6.25% | 117 | 31 | 52.91% |
| CHTR241018C00345000 | 2024-10-15 3:41PM EDT | 345.00 | 0.65 | 0.50 | 0.70 | -0.18 | -21.69% | 21 | 31 | 36.94% |
| CHTR241018C00347500 | 2024-10-15 1:58PM EDT | 347.50 | 0.48 | 0.30 | 0.45 | -0.09 | -15.79% | 1 | 115 | 37.01% |
| CHTR241018C00350000 | 2024-10-15 3:48PM EDT | 350.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 374 | 38.87% |
| CHTR241018C00355000 | 2024-10-11 11:16AM EDT | 355.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 1 | 18 | 50.59% |
| CHTR241018C00360000 | 2024-10-14 11:12AM EDT | 360.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 605 | 62.65% |
| CHTR241018C00365000 | 2024-10-14 10:30AM EDT | 365.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 72.27% |
| CHTR241018C00370000 | 2024-10-15 9:48AM EDT | 370.00 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 5 | 71 | 50.78% |
| CHTR241018C00380000 | 2024-10-15 9:48AM EDT | 380.00 | 0.69 | 0.00 | 0.65 | +0.29 | +72.50% | 5 | 222 | 80.57% |
| CHTR241018C00390000 | 2024-10-14 1:18PM EDT | 390.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 66.41% |
| CHTR241018C00400000 | 2024-10-11 2:52PM EDT | 400.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 75.78% |
| CHTR241018C00410000 | 2024-09-10 1:39PM EDT | 410.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 137.45% |
| CHTR241018C00420000 | 2024-08-30 9:30AM EDT | 420.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 162.89% |
| CHTR241018C00430000 | 2024-10-01 2:52PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 39 | 101.56% |
| CHTR241018C00450000 | 2024-09-25 1:55PM EDT | 450.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 179.49% |
| CHTR241018C00470000 | 2024-09-23 1:57PM EDT | 470.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | - | 1 | 204.10% |
| CHTR241018C00480000 | 2024-09-23 1:57PM EDT | 480.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | - | 3 | 213.97% |
| CHTR241018C00490000 | 2024-09-23 10:30AM EDT | 490.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 218.95% |
| CHTR241018C00500000 | 2024-09-20 2:38PM EDT | 500.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 179.30% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241018P00200000 | 2024-09-20 2:08PM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 215.63% |
| CHTR241018P00210000 | 2024-09-19 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 175.78% |
| CHTR241018P00250000 | 2024-09-04 2:05PM EDT | 250.00 | 1.08 | 0.00 | 2.00 | 0.00 | - | - | 1 | 188.82% |
| CHTR241018P00260000 | 2024-10-08 2:12PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 157.67% |
| CHTR241018P00270000 | 2024-10-11 1:32PM EDT | 270.00 | 0.76 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 137.26% |
| CHTR241018P00280000 | 2024-10-02 12:16PM EDT | 280.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 3 | 23 | 117.19% |
| CHTR241018P00285000 | 2024-10-14 3:16PM EDT | 285.00 | 0.05 | - | 0.30 | 0.00 | - | 41 | 42 | 89.94% |
| CHTR241018P00290000 | 2024-10-15 9:48AM EDT | 290.00 | 0.17 | 0.00 | 0.15 | +0.07 | +70.00% | 5 | 111 | 65.82% |
| CHTR241018P00295000 | 2024-10-08 11:44AM EDT | 295.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 13 | 87.55% |
| CHTR241018P00300000 | 2024-10-15 12:10PM EDT | 300.00 | 0.10 | 0.00 | 0.15 | -0.01 | -9.09% | 14 | 194 | 51.17% |
| CHTR241018P00302500 | 2024-10-15 12:46PM EDT | 302.50 | 0.06 | 0.05 | 0.20 | -0.29 | -82.86% | 3 | 10 | 51.17% |
| CHTR241018P00305000 | 2024-10-15 1:31PM EDT | 305.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 1 | 40 | 51.27% |
| CHTR241018P00310000 | 2024-10-14 2:08PM EDT | 310.00 | 0.10 | 0.05 | 0.65 | -0.22 | -68.75% | 1 | 99 | 55.57% |
| CHTR241018P00315000 | 2024-10-15 10:30AM EDT | 315.00 | 0.20 | 0.00 | 0.40 | -1.05 | -84.00% | 1 | 1,028 | 40.23% |
| CHTR241018P00317500 | 2024-10-08 3:51PM EDT | 317.50 | 0.27 | 0.30 | 0.55 | -3.23 | -92.29% | 2 | 11 | 38.60% |
| CHTR241018P00320000 | 2024-10-15 3:02PM EDT | 320.00 | 0.70 | 0.40 | 0.80 | -0.40 | -36.36% | 3 | 141 | 37.57% |
| CHTR241018P00322500 | 2024-10-14 11:51AM EDT | 322.50 | 2.55 | 0.70 | 1.10 | 0.00 | - | 1 | 13 | 35.94% |
| CHTR241018P00325000 | 2024-10-15 1:16PM EDT | 325.00 | 1.35 | 1.10 | 2.15 | -2.04 | -60.18% | 3 | 43 | 40.83% |
| CHTR241018P00327500 | 2024-10-14 3:21PM EDT | 327.50 | 2.68 | 0.55 | 2.25 | 0.00 | - | 20 | 30 | 34.33% |
| CHTR241018P00330000 | 2024-10-15 3:57PM EDT | 330.00 | 3.30 | 1.45 | 3.20 | -1.22 | -26.99% | 957 | 1,003 | 34.23% |
| CHTR241018P00332500 | 2024-10-15 11:13AM EDT | 332.50 | 3.03 | 3.70 | 4.40 | -4.57 | -60.13% | 40 | 15 | 34.24% |
| CHTR241018P00335000 | 2024-10-10 3:56PM EDT | 335.00 | 9.50 | 2.95 | 5.90 | 0.00 | - | 10 | 12 | 34.77% |
| CHTR241018P00340000 | 2024-10-15 2:29PM EDT | 340.00 | 10.00 | 7.80 | 10.10 | -3.58 | -26.36% | 5 | 241 | 41.87% |
| CHTR241018P00342500 | 2024-10-10 12:52PM EDT | 342.50 | 13.60 | 10.70 | 12.50 | 0.00 | - | - | 1 | 47.07% |
| CHTR241018P00345000 | 2024-10-09 2:21PM EDT | 345.00 | 14.60 | 12.60 | 15.10 | 0.00 | - | - | 1 | 54.08% |
| CHTR241018P00350000 | 2024-10-08 2:48PM EDT | 350.00 | 23.40 | 16.30 | 20.30 | 0.00 | - | 1 | 131 | 67.63% |
| CHTR241018P00360000 | 2024-10-03 10:38AM EDT | 360.00 | 39.20 | 23.90 | 31.20 | 0.00 | - | 1 | 12 | 99.61% |
| CHTR241018P00370000 | 2024-09-10 10:38AM EDT | 370.00 | 48.84 | 36.90 | 44.40 | 0.00 | - | 1 | 0 | 111.96% |
© 2024 Yahoo. Todos os direitos reservados.