Mercado fechará em 1 h 7 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
324,03+12,99 (+4,18%)
A partir de 02:52PM EDT. Mercado aberto.
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
CHTR240719C002400002024-07-12 1:53PM EDT240.0069.7479.6087.500.00--1206.84%
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%
CHTR240719C002700002024-07-08 3:35PM EDT270.0023.7450.9057.500.00-85274.41%
CHTR240719C002750002024-07-08 3:35PM EDT275.0018.9345.1052.300.00-55130.30%
CHTR240719C002800002024-07-15 11:59AM EDT280.0043.0040.2047.40+15.00+53.57%4347121.34%
CHTR240719C002850002024-07-10 9:51AM EDT285.009.1035.3042.400.00-23111.11%
CHTR240719C002875002024-07-10 10:47AM EDT287.508.7032.3040.200.00-1344109.28%
CHTR240719C002900002024-07-15 11:36AM EDT290.0034.2030.9037.60+17.40+103.57%255450.78%
CHTR240719C002925002024-07-11 2:27PM EDT292.5012.5727.7034.600.00-44892.46%
CHTR240719C002950002024-07-12 12:09PM EDT295.0016.0225.8032.600.00-27192.53%
CHTR240719C002975002024-07-12 12:09PM EDT297.5013.9925.8028.100.00-630265.28%
CHTR240719C003000002024-07-15 12:38PM EDT300.0024.1423.2026.00+9.54+65.34%1933065.48%
CHTR240719C003025002024-07-12 12:00PM EDT302.509.3720.7025.300.00--3054.98%
CHTR240719C003050002024-07-15 1:11PM EDT305.0021.6618.8022.30+13.16+154.82%28750.98%
CHTR240719C003075002024-07-15 10:47AM EDT307.5014.3017.1018.70+7.70+116.67%124752.94%
CHTR240719C003100002024-07-15 2:12PM EDT310.0015.2114.9016.30+8.31+120.43%1319348.77%
CHTR240719C003125002024-07-15 1:46PM EDT312.5013.6112.8014.90+9.01+195.87%353752.64%
CHTR240719C003150002024-07-15 1:07PM EDT315.0012.3011.0012.10+8.07+190.78%735744.45%
CHTR240719C003200002024-07-15 1:54PM EDT320.007.407.908.40+4.80+184.62%676141.09%
CHTR240719C003250002024-07-15 2:14PM EDT325.004.904.905.40+3.70+308.33%1401638.76%
CHTR240719C003300002024-07-15 2:30PM EDT330.003.003.203.60+2.10+233.33%743940.14%
CHTR240719C003350002024-07-15 1:10PM EDT335.002.401.902.20+1.80+300.00%347640.31%
CHTR240719C003400002024-07-15 12:28PM EDT340.001.001.101.40+0.70+233.33%322741.85%
CHTR240719C003500002024-07-15 1:27PM EDT350.000.550.450.65+0.40+173.91%19946.53%
CHTR240719C003600002024-07-15 9:47AM EDT360.000.050.202.550.00-10170.85%
CHTR240719C003650002024-07-15 11:11AM EDT365.000.100.150.60+0.05+100.00%2275158.01%
CHTR240719C003700002024-07-15 9:36AM EDT370.000.050.100.400.00-32858.98%
CHTR240719C003800002024-07-09 9:32AM EDT380.000.050.050.400.00-2467.48%
CHTR240719C003850002024-07-15 1:20PM EDT385.000.05-1.600.00-134105.32%
CHTR240719C003900002024-07-08 11:12AM EDT390.000.05-0.400.00--1283.94%
CHTR240719C003950002024-07-08 12:38PM EDT395.000.05-0.150.00--2176.37%
CHTR240719C004000002024-07-08 12:45PM EDT400.000.050.000.050.00-81265.63%
CHTR240719C004200002024-07-02 9:40AM EDT420.000.010.000.050.00-221178.91%
CHTR240719C004300002024-06-27 10:03AM EDT430.000.050.000.050.00--27085.16%
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 EDT170.000.340.000.500.00-36241.02%
CHTR240719P001850002024-07-01 10:35AM EDT185.000.050.000.400.00-1448206.06%
CHTR240719P001900002024-06-28 10:57AM EDT190.000.100.000.150.00-33175.78%
CHTR240719P001950002024-06-28 10:59AM EDT195.000.100.001.500.00-33229.00%
CHTR240719P002000002024-07-01 10:59AM EDT200.000.050.000.200.00-1011165.23%
CHTR240719P002100002024-07-02 2:07PM EDT210.000.050.000.200.00-45150.00%
CHTR240719P002200002024-06-11 10:46AM EDT220.000.650.000.700.00-115159.86%
CHTR240719P002250002024-07-09 3:02PM EDT225.000.05-0.050.00--437118.75%
CHTR240719P002300002024-07-12 10:58AM EDT230.000.050.000.200.00-644121.09%
CHTR240719P002350002024-07-12 9:44AM EDT235.000.05-0.050.00--24105.47%
CHTR240719P002400002024-07-12 10:08AM EDT240.000.050.000.050.00-3123992.19%
CHTR240719P002450002024-07-15 9:32AM EDT245.000.050.000.050.00-211086.72%
CHTR240719P002500002024-07-15 10:04AM EDT250.000.050.000.150.00-5410391.02%
CHTR240719P002550002024-07-15 2:16PM EDT255.000.050.000.05-0.10-66.67%18475.00%
CHTR240719P002600002024-07-15 2:37PM EDT260.000.050.050.10-0.05-50.00%5257078.71%
CHTR240719P002650002024-07-15 9:30AM EDT265.000.390.050.65+0.34+680.00%11890.72%
CHTR240719P002675002024-07-10 2:37PM EDT267.500.540.052.650.00-1218114.50%
CHTR240719P002700002024-07-15 11:36AM EDT270.000.070.050.15-0.16-69.57%637269.14%
CHTR240719P002725002024-07-12 3:34PM EDT272.500.150.052.750.00-510106.74%
CHTR240719P002750002024-07-11 3:38PM EDT275.000.450.052.700.00-2230101.90%
CHTR240719P002775002024-07-09 3:05PM EDT277.501.450.052.750.00-81698.00%
CHTR240719P002800002024-07-15 2:06PM EDT280.000.130.050.20-0.27-67.50%2227858.79%
CHTR240719P002825002024-07-12 10:20AM EDT282.500.500.050.400.00--2860.94%
CHTR240719P002850002024-07-15 9:53AM EDT285.000.210.050.30-0.17-44.74%25855.27%
CHTR240719P002875002024-07-12 1:34PM EDT287.500.480.051.400.00-82980768.41%
CHTR240719P002900002024-07-15 10:14AM EDT290.000.250.050.35-0.80-76.19%1452150.00%
CHTR240719P002925002024-07-15 10:13AM EDT292.500.350.050.40-0.60-63.16%281,25653.17%
CHTR240719P002950002024-07-15 11:42AM EDT295.000.230.150.40-0.72-75.79%1828649.56%
CHTR240719P002975002024-07-12 1:44PM EDT297.501.200.200.45-0.32-21.05%52747.17%
CHTR240719P003000002024-07-15 11:36AM EDT300.000.350.350.45-1.80-83.72%169043.46%
CHTR240719P003025002024-07-15 11:45AM EDT302.500.470.450.60-2.13-81.92%32542.63%
CHTR240719P003050002024-07-15 1:06PM EDT305.000.700.650.75-2.50-78.12%53641.07%
CHTR240719P003075002024-07-15 1:57PM EDT307.501.000.851.00-2.55-71.83%243040.28%
CHTR240719P003100002024-07-15 2:19PM EDT310.001.351.101.35-3.20-70.33%3892839.80%
CHTR240719P003125002024-07-15 2:07PM EDT312.501.851.651.90-4.35-70.16%9640.23%
CHTR240719P003150002024-07-15 1:41PM EDT315.002.352.252.45-18.10-88.51%38139.54%
CHTR240719P003250002024-07-15 2:15PM EDT325.006.505.806.20-10.20-61.08%20537.63%