Mercado abrirá em 2 h 24 min
BOVESPA
129.992,29 -360,71 (-0,28%) MERVAL
1.782.989,12 +11.059,12 (+0,62%) MXX
52.395,66 +4,36 (+0,01%) PETROLEO CRU
73,58 -1,98 (-2,62%) OURO
2.676,20 -0,10 (-0,00%) Bitcoin USD
64.786,02 +2.001,86 (+3,19%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241025C00295000 | 2024-10-01 12:19PM EDT | 295.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR241025C00310000 | 2024-10-09 11:33AM EDT | 310.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CHTR241025C00315000 | 2024-10-01 12:19PM EDT | 315.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHTR241025C00320000 | 2024-10-03 11:22AM EDT | 320.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR241025C00325000 | 2024-10-09 3:15PM EDT | 325.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHTR241025C00327500 | 2024-10-11 3:08PM EDT | 327.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| CHTR241025C00330000 | 2024-10-09 12:33PM EDT | 330.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHTR241025C00335000 | 2024-10-10 10:22AM EDT | 335.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CHTR241025C00340000 | 2024-10-07 10:14AM EDT | 340.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CHTR241025C00345000 | 2024-10-11 3:57PM EDT | 345.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHTR241025C00350000 | 2024-10-10 10:11AM EDT | 350.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR241025C00360000 | 2024-09-30 10:01AM EDT | 360.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR241025C00370000 | 2024-09-19 3:01PM EDT | 370.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR241025C00375000 | 2024-09-18 2:56PM EDT | 375.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR241025C00380000 | 2024-10-04 3:40PM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR241025C00390000 | 2024-09-10 10:52AM EDT | 390.00 | 2.05 | 0.00 | 4.40 | 0.00 | - | - | 326 | 75.68% |
| CHTR241025C00395000 | 2024-09-27 3:28PM EDT | 395.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR241025C00490000 | 2024-09-23 11:24AM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHTR241025C00500000 | 2024-09-20 2:03PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241025P00170000 | 2024-09-16 9:30AM EDT | 170.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR241025P00250000 | 2024-09-10 11:19AM EDT | 250.00 | 1.87 | 0.00 | 4.40 | 0.00 | - | - | 1 | 107.42% |
| CHTR241025P00260000 | 2024-10-01 11:36AM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHTR241025P00275000 | 2024-10-02 3:50PM EDT | 275.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CHTR241025P00280000 | 2024-10-10 9:59AM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR241025P00285000 | 2024-10-07 1:16PM EDT | 285.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR241025P00290000 | 2024-09-27 3:09PM EDT | 290.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR241025P00295000 | 2024-09-24 10:35AM EDT | 295.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CHTR241025P00300000 | 2024-10-07 10:52AM EDT | 300.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CHTR241025P00305000 | 2024-10-03 3:53PM EDT | 305.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CHTR241025P00310000 | 2024-10-08 3:21PM EDT | 310.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHTR241025P00315000 | 2024-10-01 12:21PM EDT | 315.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CHTR241025P00320000 | 2024-10-11 12:36PM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHTR241025P00322500 | 2024-10-08 10:54AM EDT | 322.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CHTR241025P00325000 | 2024-10-07 11:02AM EDT | 325.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CHTR241025P00327500 | 2024-10-11 12:07PM EDT | 327.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CHTR241025P00330000 | 2024-09-30 11:43AM EDT | 330.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR241025P00335000 | 2024-10-02 1:07PM EDT | 335.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR241025P00345000 | 2024-09-23 3:57PM EDT | 345.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.