Mercado fechado

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
327,42+2,83 (+0,87%)
No fechamento: 04:00PM EDT
327,35 -0,07 (-0,02%)
Pós-fechamento: 04:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR240719C002400002024-07-16 3:37PM EDT240.0086.3083.0091.90+16.56+23.75%11108.59%
CHTR240719C002500002024-06-14 1:32PM EDT250.0030.0057.5065.900.00--10.00%
CHTR240719C002600002024-06-13 12:12PM EDT260.0020.9547.4056.000.00-10280.00%
CHTR240719C002700002024-07-16 12:29PM EDT270.0050.8453.7061.40+27.10+114.15%55283.98%
CHTR240719C002750002024-07-16 12:29PM EDT275.0045.7748.7056.50+26.84+141.79%5580.66%
CHTR240719C002800002024-07-16 10:14AM EDT280.0048.2243.8052.00+5.22+12.14%1434886.91%
CHTR240719C002850002024-07-10 9:51AM EDT285.009.1038.8047.000.00-2378.76%
CHTR240719C002875002024-07-10 10:47AM EDT287.508.7036.5044.400.00-134476.22%
CHTR240719C002900002024-07-16 11:03AM EDT290.0035.5033.9041.90+1.10+3.20%1155270.61%
CHTR240719C002925002024-07-11 2:27PM EDT292.5012.5731.3039.400.00-44865.09%
CHTR240719C002950002024-07-12 12:09PM EDT295.0016.0228.9036.600.00-27157.96%
CHTR240719C002975002024-07-15 11:39AM EDT297.5028.1526.4034.600.00-230260.94%
CHTR240719C003000002024-07-16 11:48AM EDT300.0027.2224.0031.90+1.47+5.71%332655.57%
CHTR240719C003025002024-07-12 12:00PM EDT302.5024.0021.5029.70+14.63+156.14%13054.57%
CHTR240719C003050002024-07-16 3:15PM EDT305.0022.0020.7026.80+0.34+1.57%28760.64%
CHTR240719C003075002024-07-16 9:55AM EDT307.5018.4018.2024.50+4.10+28.67%54457.03%
CHTR240719C003100002024-07-16 3:15PM EDT310.0017.0016.2021.80+1.10+6.92%1218653.81%
CHTR240719C003125002024-07-16 11:10AM EDT312.509.9014.7017.00-3.71-27.26%44854.00%
CHTR240719C003150002024-07-15 3:45PM EDT315.0011.2612.7014.700.00-886050.32%
CHTR240719C003200002024-07-16 11:18AM EDT320.009.508.909.80+1.60+20.25%206739.06%
CHTR240719C003250002024-07-16 3:57PM EDT325.006.305.806.20+1.06+20.23%547835.94%
CHTR240719C003300002024-07-16 3:45PM EDT330.003.303.403.70+0.30+10.00%658535.56%
CHTR240719C003350002024-07-16 3:27PM EDT335.001.931.852.10+0.13+7.22%525336.17%
CHTR240719C003400002024-07-16 3:58PM EDT340.001.101.001.20-0.10-8.33%424437.77%
CHTR240719C003450002024-07-15 11:13AM EDT345.000.570.550.800.00-303041.31%
CHTR240719C003500002024-07-16 10:25AM EDT350.000.520.300.55-0.03-5.45%12244.73%
CHTR240719C003550002024-07-16 12:25PM EDT355.000.200.151.40-0.13-39.39%1956.15%
CHTR240719C003600002024-07-15 9:47AM EDT360.000.050.103.000.00-101175.93%
CHTR240719C003650002024-07-15 3:50PM EDT365.000.300.051.500.00-35719570.07%
CHTR240719C003700002024-07-15 3:15PM EDT370.000.200.052.750.00-334088.38%
CHTR240719C003750002024-07-15 2:55PM EDT375.000.070.001.500.00-2282.42%
CHTR240719C003800002024-07-15 2:55PM EDT380.000.050.000.300.00-1566.99%
CHTR240719C003850002024-07-15 3:17PM EDT385.000.050.003.900.00-640118.07%
CHTR240719C003900002024-07-15 3:18PM EDT390.000.050.000.100.00-101366.80%
CHTR240719C003950002024-07-08 12:38PM EDT395.000.050.000.150.00--2174.61%
CHTR240719C004000002024-07-08 12:45PM EDT400.000.050.000.050.00-81269.92%
CHTR240719C004200002024-07-02 9:40AM EDT420.000.010.000.050.00-221185.16%
CHTR240719C004300002024-06-27 10:03AM EDT430.000.050.000.050.00--27092.19%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR240719P001700002024-05-28 2:34PM EDT170.000.340.000.500.00-36273.05%
CHTR240719P001850002024-07-01 10:35AM EDT185.000.050.000.400.00-1448233.98%
CHTR240719P001900002024-06-28 10:57AM EDT190.000.100.000.350.00-33220.31%
CHTR240719P001950002024-06-28 10:59AM EDT195.000.100.002.150.00-33277.15%
CHTR240719P002000002024-07-01 10:59AM EDT200.000.050.000.150.00-1011182.03%
CHTR240719P002100002024-07-02 2:07PM EDT210.000.050.000.150.00-45165.63%
CHTR240719P002200002024-07-15 3:03PM EDT220.000.100.000.700.00-313182.62%
CHTR240719P002250002024-07-09 3:02PM EDT225.000.050.000.050.00--437126.56%
CHTR240719P002300002024-07-12 10:58AM EDT230.000.050.000.350.00-644149.22%
CHTR240719P002350002024-07-12 9:44AM EDT235.000.050.003.900.00--24215.43%
CHTR240719P002400002024-07-12 10:08AM EDT240.000.050.000.050.00-31239106.25%
CHTR240719P002450002024-07-16 9:40AM EDT245.000.050.000.100.00-6731107.42%
CHTR240719P002500002024-07-16 12:46PM EDT250.000.090.000.10+0.04+80.00%25117100.78%
CHTR240719P002550002024-07-15 3:55PM EDT255.000.050.000.150.00-212598.44%
CHTR240719P002600002024-07-16 10:14AM EDT260.000.050.000.150.00-4057291.60%
CHTR240719P002650002024-07-16 12:28PM EDT265.000.050.000.75-0.34-87.18%4618106.93%
CHTR240719P002675002024-07-10 2:37PM EDT267.500.540.050.150.00-121884.57%
CHTR240719P002700002024-07-15 11:36AM EDT270.000.070.050.150.00-636681.05%
CHTR240719P002725002024-07-12 3:34PM EDT272.500.150.053.900.00-510135.99%
CHTR240719P002750002024-07-11 3:38PM EDT275.000.450.051.700.00-2230107.37%
CHTR240719P002775002024-07-09 3:05PM EDT277.501.450.053.900.00-816125.73%
CHTR240719P002800002024-07-15 3:05PM EDT280.000.100.050.650.00-2329582.03%
CHTR240719P002825002024-07-16 12:46PM EDT282.500.750.050.70+0.65+650.00%72979.10%
CHTR240719P002850002024-07-15 9:53AM EDT285.000.210.053.900.00-260110.38%
CHTR240719P002875002024-07-16 12:46PM EDT287.500.800.050.65+0.32+66.67%780870.31%
CHTR240719P002900002024-07-15 2:49PM EDT290.000.150.051.650.00-1653280.03%
CHTR240719P002925002024-07-15 10:13AM EDT292.500.350.101.400.00-281,25673.41%
CHTR240719P002950002024-07-15 3:19PM EDT295.000.200.150.25-0.07-25.93%128952.93%
CHTR240719P002975002024-07-15 9:31AM EDT297.501.200.102.750.00-53276.71%
CHTR240719P003000002024-07-15 11:36AM EDT300.000.350.101.100.00-168657.18%
CHTR240719P003025002024-07-15 11:45AM EDT302.500.470.150.800.00-32550.15%
CHTR240719P003050002024-07-16 12:34PM EDT305.000.580.150.50-0.12-17.14%113146.58%
CHTR240719P003075002024-07-16 2:38PM EDT307.500.420.250.45-0.38-47.50%113541.36%
CHTR240719P003100002024-07-16 12:34PM EDT310.001.050.400.55-0.30-22.22%2037839.11%
CHTR240719P003125002024-07-16 12:05PM EDT312.501.850.550.75+0.05+2.78%231337.92%
CHTR240719P003150002024-07-16 1:46PM EDT315.001.300.801.00-0.78-37.50%193236.52%
CHTR240719P003200002024-07-16 2:01PM EDT320.002.571.651.95-1.03-28.61%354035.28%
CHTR240719P003250002024-07-16 11:55AM EDT325.008.003.203.60+2.03+34.00%102834.58%
CHTR240719P003300002024-07-16 2:00PM EDT330.008.005.806.10-0.90-10.11%62134.23%