Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:00PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117C00150000 | 2024-04-23 1:19PM EDT | 150.00 | 129.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR250117C00155000 | 2023-05-01 9:48AM EDT | 155.00 | 234.00 | 187.50 | 196.00 | 0.00 | - | - | 1 | 161.72% |
| CHTR250117C00160000 | 2023-12-07 2:05PM EDT | 160.00 | 222.10 | 218.00 | 228.00 | 0.00 | - | 1 | 1 | 267.94% |
| CHTR250117C00170000 | 2023-11-06 2:24PM EDT | 170.00 | 257.44 | 200.00 | 209.00 | 0.00 | - | 1 | 0 | 227.01% |
| CHTR250117C00175000 | 2024-09-27 2:51PM EDT | 175.00 | 155.90 | 154.10 | 161.40 | 0.00 | - | 2 | 1 | 88.90% |
| CHTR250117C00190000 | 2024-07-15 1:57PM EDT | 190.00 | 140.78 | 164.00 | 171.10 | 0.00 | - | 2 | 3 | 156.54% |
| CHTR250117C00195000 | 2024-02-15 12:01PM EDT | 195.00 | 112.10 | 108.00 | 116.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR250117C00200000 | 2024-08-19 3:19PM EDT | 200.00 | 162.24 | 142.20 | 147.70 | 0.00 | - | 2 | 2 | 113.53% |
| CHTR250117C00220000 | 2024-08-19 3:20PM EDT | 220.00 | 142.16 | 122.40 | 129.30 | 0.00 | - | 2 | 1,852 | 100.12% |
| CHTR250117C00240000 | 2024-09-25 11:07AM EDT | 240.00 | 84.60 | 94.90 | 98.50 | 0.00 | - | 1 | 0 | 63.11% |
| CHTR250117C00250000 | 2024-07-30 1:41PM EDT | 250.00 | 139.10 | 108.40 | 111.80 | 0.00 | - | 2 | 4 | 107.46% |
| CHTR250117C00260000 | 2024-10-10 11:16AM EDT | 260.00 | 82.30 | 76.70 | 78.70 | 0.00 | - | 1 | 3 | 54.02% |
| CHTR250117C00270000 | 2024-07-30 10:29AM EDT | 270.00 | 121.60 | 90.80 | 93.40 | 0.00 | - | 6 | 19 | 95.07% |
| CHTR250117C00280000 | 2024-10-07 12:24PM EDT | 280.00 | 58.30 | 60.40 | 61.90 | 0.00 | - | 1 | 30 | 50.99% |
| CHTR250117C00290000 | 2024-10-08 2:43PM EDT | 290.00 | 51.60 | 52.80 | 54.20 | 0.00 | - | 10 | 58 | 48.98% |
| CHTR250117C00300000 | 2024-09-30 11:30AM EDT | 300.00 | 43.75 | 45.50 | 46.50 | 0.00 | - | 501 | 694 | 46.42% |
| CHTR250117C00310000 | 2024-09-25 9:31AM EDT | 310.00 | 34.76 | 38.90 | 39.60 | 0.00 | - | 1 | 271 | 44.59% |
| CHTR250117C00320000 | 2024-10-10 10:50AM EDT | 320.00 | 36.80 | 32.80 | 33.50 | 0.00 | - | 2 | 545 | 43.32% |
| CHTR250117C00330000 | 2024-10-10 12:52PM EDT | 330.00 | 28.70 | 26.40 | 28.00 | 0.00 | - | 8 | 333 | 42.19% |
| CHTR250117C00340000 | 2024-10-07 2:59PM EDT | 340.00 | 20.60 | 22.50 | 23.20 | 0.00 | - | 6 | 175 | 41.32% |
| CHTR250117C00350000 | 2024-10-03 9:49AM EDT | 350.00 | 16.00 | 18.30 | 19.00 | 0.00 | - | 50 | 354 | 40.55% |
| CHTR250117C00360000 | 2024-10-08 2:27PM EDT | 360.00 | 14.60 | 14.70 | 15.40 | 0.00 | - | 1 | 566 | 39.89% |
| CHTR250117C00370000 | 2024-10-03 3:54PM EDT | 370.00 | 10.30 | 11.80 | 12.30 | 0.00 | - | 1 | 361 | 39.24% |
| CHTR250117C00380000 | 2024-10-10 9:30AM EDT | 380.00 | 11.50 | 9.40 | 9.90 | 0.00 | - | 5 | 575 | 39.00% |
| CHTR250117C00390000 | 2024-09-24 12:18PM EDT | 390.00 | 6.42 | 7.30 | 7.90 | 0.00 | - | 300 | 376 | 38.77% |
| CHTR250117C00400000 | 2024-10-10 3:51PM EDT | 400.00 | 6.20 | 5.80 | 6.30 | 0.00 | - | 4 | 2,078 | 38.67% |
| CHTR250117C00410000 | 2024-09-24 12:44PM EDT | 410.00 | 4.13 | 4.60 | 5.00 | 0.00 | - | 229 | 298 | 38.59% |
| CHTR250117C00420000 | 2024-10-09 11:42AM EDT | 420.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 1 | 65 | 38.67% |
| CHTR250117C00430000 | 2024-05-14 10:16AM EDT | 430.00 | 5.60 | 2.10 | 4.50 | 0.00 | - | 1 | 86 | 42.56% |
| CHTR250117C00440000 | 2024-07-31 10:41AM EDT | 440.00 | 19.80 | 5.50 | 9.00 | 0.00 | - | 13 | 39 | 51.89% |
| CHTR250117C00450000 | 2024-10-10 3:36PM EDT | 450.00 | 2.10 | 1.85 | 2.05 | 0.00 | - | 1 | 104 | 39.10% |
| CHTR250117C00460000 | 2024-10-09 1:34PM EDT | 460.00 | 1.80 | 1.50 | 1.70 | 0.00 | - | 6 | 115 | 39.55% |
| CHTR250117C00470000 | 2024-09-24 2:15PM EDT | 470.00 | 0.82 | 1.25 | 1.40 | 0.00 | - | 5 | 23 | 39.92% |
| CHTR250117C00480000 | 2024-07-29 12:24PM EDT | 480.00 | 11.50 | 3.40 | 3.90 | 0.00 | - | 1 | 56 | 51.16% |
| CHTR250117C00490000 | 2024-10-02 11:10AM EDT | 490.00 | 1.25 | 0.25 | 1.75 | 0.00 | - | 222 | 221 | 45.36% |
| CHTR250117C00500000 | 2024-09-27 12:40PM EDT | 500.00 | 0.45 | 0.50 | 1.60 | 0.00 | - | 1 | 1,053 | 46.31% |
| CHTR250117C00510000 | 2024-07-26 11:33AM EDT | 510.00 | 6.40 | 1.60 | 2.10 | 0.00 | - | 18 | 57 | 50.57% |
| CHTR250117C00520000 | 2024-07-25 10:01AM EDT | 520.00 | 3.20 | 1.15 | 2.10 | 0.00 | - | 2 | 32 | 52.26% |
| CHTR250117C00530000 | 2024-08-13 3:16PM EDT | 530.00 | 2.55 | 0.30 | 1.50 | 0.00 | - | 12 | 234 | 50.62% |
| CHTR250117C00540000 | 2024-07-30 9:37AM EDT | 540.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| CHTR250117C00550000 | 2024-06-28 10:03AM EDT | 550.00 | 1.30 | 3.40 | 4.00 | 0.00 | - | 1 | 31 | 64.05% |
| CHTR250117C00560000 | 2023-12-04 1:23PM EDT | 560.00 | 14.55 | 7.20 | 10.30 | 0.00 | - | 6 | 10 | 81.05% |
| CHTR250117C00570000 | 2024-08-06 3:49PM EDT | 570.00 | 2.15 | 0.20 | 1.25 | 0.00 | - | 1 | 102 | 50.37% |
| CHTR250117C00580000 | 2023-10-27 11:49AM EDT | 580.00 | 15.00 | 13.40 | 14.50 | 0.00 | - | 1 | 0 | 96.75% |
| CHTR250117C00590000 | 2024-01-05 4:33PM EDT | 590.00 | 6.30 | 1.30 | 2.10 | 0.00 | - | 1 | 28 | 60.60% |
| CHTR250117C00600000 | 2024-07-25 10:07AM EDT | 600.00 | 1.58 | 0.25 | 1.40 | 0.00 | - | 1 | 720 | 55.19% |
| CHTR250117C00610000 | 2024-07-25 3:29PM EDT | 610.00 | 1.35 | 0.25 | 1.10 | 0.00 | - | 1 | 12 | 54.81% |
| CHTR250117C00620000 | 2024-07-30 3:48PM EDT | 620.00 | 1.95 | 0.20 | 1.40 | 0.00 | - | 2 | 1 | 57.35% |
| CHTR250117C00640000 | 2024-07-30 3:00PM EDT | 640.00 | 1.33 | 0.15 | 1.25 | 0.00 | - | 3 | 1 | 58.55% |
| CHTR250117C00650000 | 2023-11-06 2:23PM EDT | 650.00 | 10.40 | 3.40 | 6.20 | 0.00 | - | 1 | 6 | 83.04% |
| CHTR250117C00660000 | 2024-08-21 9:30AM EDT | 660.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| CHTR250117C00670000 | 2024-08-13 3:16PM EDT | 670.00 | 0.76 | 0.10 | 0.65 | 0.00 | - | 24 | 383 | 57.03% |
| CHTR250117C00680000 | 2024-08-12 12:18PM EDT | 680.00 | 0.51 | 0.05 | 0.60 | 0.00 | - | 1 | 8 | 57.03% |
| CHTR250117C00700000 | 2024-07-29 11:55AM EDT | 700.00 | 0.78 | 0.10 | 1.05 | 0.00 | - | 3 | 127 | 63.23% |
| CHTR250117C00720000 | 2023-07-17 2:35PM EDT | 720.00 | 5.00 | 4.20 | 12.00 | 0.00 | - | - | 1 | 103.02% |
| CHTR250117C00740000 | 2024-06-26 9:38AM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| CHTR250117C00760000 | 2023-10-16 1:25PM EDT | 760.00 | 8.50 | 3.30 | 4.30 | 0.00 | - | 2 | 3 | 92.11% |
| CHTR250117C00780000 | 2023-12-06 3:02PM EDT | 780.00 | 1.15 | 0.70 | 3.40 | 0.00 | - | 1 | 17 | 84.62% |
| CHTR250117C00800000 | 2024-10-02 11:21AM EDT | 800.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 92 | 64.94% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117P00130000 | 2024-09-13 11:47AM EDT | 130.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 75.59% |
| CHTR250117P00135000 | 2024-09-24 12:42PM EDT | 135.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 10 | 72 | 73.58% |
| CHTR250117P00140000 | 2024-09-10 9:35AM EDT | 140.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 2 | 131 | 75.05% |
| CHTR250117P00145000 | 2024-08-20 11:04AM EDT | 145.00 | 0.23 | 0.05 | 0.70 | 0.00 | - | 1 | 85 | 70.95% |
| CHTR250117P00150000 | 2024-05-30 1:46PM EDT | 150.00 | 1.90 | 0.40 | 1.60 | 0.00 | - | 3 | 3 | 79.25% |
| CHTR250117P00155000 | 2024-10-07 3:51PM EDT | 155.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 1 | 329 | 67.82% |
| CHTR250117P00160000 | 2024-10-08 11:38AM EDT | 160.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 3 | 121 | 65.72% |
| CHTR250117P00165000 | 2024-04-08 9:57AM EDT | 165.00 | 5.00 | 1.50 | 5.70 | 0.00 | - | 3 | 6 | 91.42% |
| CHTR250117P00170000 | 2024-09-13 10:50AM EDT | 170.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 35 | 37 | 63.53% |
| CHTR250117P00175000 | 2024-09-17 12:31PM EDT | 175.00 | 0.72 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 61.72% |
| CHTR250117P00180000 | 2024-10-07 9:30AM EDT | 180.00 | 0.78 | 0.10 | 1.50 | 0.00 | - | 1 | 161 | 60.23% |
| CHTR250117P00185000 | 2024-08-07 10:33AM EDT | 185.00 | 1.25 | 0.30 | 1.65 | 0.00 | - | 9 | 67 | 59.80% |
| CHTR250117P00190000 | 2024-07-18 3:08PM EDT | 190.00 | 2.38 | 0.40 | 2.10 | 0.00 | - | 1 | 18 | 60.02% |
| CHTR250117P00195000 | 2024-09-04 1:37PM EDT | 195.00 | 1.10 | 0.40 | 1.70 | 0.00 | - | 10 | 23 | 55.71% |
| CHTR250117P00200000 | 2024-09-25 12:32PM EDT | 200.00 | 1.05 | 0.20 | 1.70 | 0.00 | - | 8 | 180 | 52.41% |
| CHTR250117P00210000 | 2024-09-18 3:16PM EDT | 210.00 | 3.18 | 0.50 | 2.00 | 0.00 | - | 1 | 149 | 50.46% |
| CHTR250117P00220000 | 2024-09-16 10:31AM EDT | 220.00 | 1.84 | 0.85 | 2.35 | 0.00 | - | 2 | 199 | 52.68% |
| CHTR250117P00230000 | 2024-09-16 10:40AM EDT | 230.00 | 2.31 | 1.90 | 2.10 | 0.00 | - | 1 | 434 | 46.63% |
| CHTR250117P00240000 | 2024-09-25 12:18PM EDT | 240.00 | 3.44 | 2.50 | 2.75 | 0.00 | - | 1 | 578 | 45.01% |
| CHTR250117P00250000 | 2024-09-20 10:29AM EDT | 250.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 820 | 1,030 | 43.16% |
| CHTR250117P00260000 | 2024-10-10 12:44PM EDT | 260.00 | 4.33 | 4.20 | 4.60 | 0.00 | - | 20 | 118 | 41.83% |
| CHTR250117P00270000 | 2024-10-01 10:23AM EDT | 270.00 | 6.78 | 5.60 | 5.90 | 0.00 | - | 1 | 469 | 40.33% |
| CHTR250117P00280000 | 2024-10-08 2:14PM EDT | 280.00 | 8.40 | 7.20 | 7.50 | 0.00 | - | 2 | 688 | 38.83% |
| CHTR250117P00290000 | 2024-09-20 9:34AM EDT | 290.00 | 10.06 | 9.30 | 9.70 | 0.00 | - | 1 | 190 | 37.79% |
| CHTR250117P00300000 | 2024-10-09 2:20PM EDT | 300.00 | 11.90 | 11.90 | 12.40 | 0.00 | - | 1 | 164 | 36.80% |
| CHTR250117P00310000 | 2024-10-08 11:17AM EDT | 310.00 | 17.30 | 15.10 | 15.60 | 0.00 | - | 1 | 37 | 35.75% |
| CHTR250117P00320000 | 2024-10-11 10:27AM EDT | 320.00 | 19.30 | 19.00 | 19.50 | -0.30 | -1.53% | 2 | 80 | 34.87% |
| CHTR250117P00330000 | 2024-10-10 10:20AM EDT | 330.00 | 21.60 | 23.50 | 24.00 | 0.00 | - | 2 | 261 | 33.94% |
| CHTR250117P00340000 | 2024-09-25 1:23PM EDT | 340.00 | 36.50 | 28.60 | 30.10 | 0.00 | - | 2 | 89 | 34.39% |
| CHTR250117P00350000 | 2024-09-25 11:08AM EDT | 350.00 | 42.50 | 34.30 | 35.40 | 0.00 | - | 1 | 1,231 | 32.68% |
| CHTR250117P00360000 | 2024-09-18 3:39PM EDT | 360.00 | 35.80 | 40.90 | 41.90 | 0.00 | - | 3 | 200 | 31.77% |
| CHTR250117P00370000 | 2024-09-11 12:36PM EDT | 370.00 | 56.20 | 47.90 | 49.20 | 0.00 | - | 1 | 331 | 31.15% |
| CHTR250117P00380000 | 2024-09-10 11:24AM EDT | 380.00 | 64.40 | 56.30 | 58.00 | 0.00 | - | 2 | 158 | 32.45% |
| CHTR250117P00390000 | 2024-08-27 12:17PM EDT | 390.00 | 43.30 | 73.10 | 79.90 | 0.00 | - | 6 | 29 | 51.22% |
| CHTR250117P00400000 | 2024-09-19 12:18PM EDT | 400.00 | 64.70 | 72.40 | 73.80 | 0.00 | - | 41 | 77 | 28.15% |
| CHTR250117P00410000 | 2024-08-27 1:18PM EDT | 410.00 | 58.50 | 89.20 | 97.20 | 0.00 | - | 2 | 8 | 52.22% |
| CHTR250117P00420000 | 2024-08-27 1:31PM EDT | 420.00 | 65.60 | 98.80 | 107.90 | 0.00 | - | 8 | 8 | 55.57% |
| CHTR250117P00430000 | 2024-07-29 10:04AM EDT | 430.00 | 67.50 | 76.80 | 78.00 | 0.00 | - | 2 | 16 | 0.00% |
| CHTR250117P00440000 | 2024-07-26 9:32AM EDT | 440.00 | 83.30 | 91.80 | 94.20 | 0.00 | - | 3 | 3 | 0.00% |
| CHTR250117P00450000 | 2024-07-29 10:27AM EDT | 450.00 | 83.10 | 94.00 | 95.90 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR250117P00460000 | 2023-08-21 1:52PM EDT | 460.00 | 70.60 | 56.30 | 60.00 | 0.00 | - | 1 | 37 | 0.00% |
| CHTR250117P00470000 | 2024-07-26 9:34AM EDT | 470.00 | 100.37 | 118.00 | 125.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR250117P00480000 | 2024-07-26 10:58AM EDT | 480.00 | 115.70 | 127.00 | 135.60 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR250117P00490000 | 2023-10-16 1:25PM EDT | 490.00 | 71.20 | 86.80 | 90.80 | 0.00 | - | - | 11 | 0.00% |
| CHTR250117P00500000 | 2022-10-25 1:30PM EDT | 500.00 | 167.80 | 133.00 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| CHTR250117P00540000 | 2023-04-14 11:59AM EDT | 540.00 | 198.81 | 199.00 | 207.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00550000 | 2022-09-16 9:30AM EDT | 550.00 | 184.60 | 225.00 | 234.00 | 0.00 | - | - | 1 | 77.03% |
| CHTR250117P00600000 | 2023-04-14 11:59AM EDT | 600.00 | 258.75 | 259.00 | 267.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.