Mercado fechado
BOVESPA
132.017,84 +226,30 (+0,17%) MERVAL
1.714.593,62 -41.920,88 (-2,39%) MXX
52.039,87 -570,00 (-1,08%) PETROLEO CRU
76,95 -0,19 (-0,25%) OURO
2.662,20 -3,80 (-0,14%) Bitcoin USD
62.498,59 -795,40 (-1,26%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321C00140000 | 2024-09-19 10:44AM EDT | 140.00 | 211.12 | 185.00 | 192.50 | 0.00 | - | - | 1 | 87.48% |
| CHTR250321C00250000 | 2024-09-24 2:51PM EDT | 250.00 | 87.50 | 84.00 | 90.70 | 0.00 | - | - | 1 | 51.56% |
| CHTR250321C00260000 | 2024-10-02 2:26PM EDT | 260.00 | 82.80 | 78.30 | 80.50 | 0.00 | - | 1 | 9 | 50.02% |
| CHTR250321C00270000 | 2024-09-24 2:48PM EDT | 270.00 | 72.40 | 69.10 | 72.80 | 0.00 | - | 2 | 4 | 50.14% |
| CHTR250321C00280000 | 2024-10-01 12:54PM EDT | 280.00 | 67.80 | 63.70 | 65.50 | 0.00 | - | 3 | 37 | 48.71% |
| CHTR250321C00290000 | 2024-10-01 12:58PM EDT | 290.00 | 61.30 | 55.50 | 58.00 | 0.00 | - | 1 | 27 | 46.64% |
| CHTR250321C00300000 | 2024-09-27 3:37PM EDT | 300.00 | 52.80 | 50.50 | 54.90 | 0.00 | - | 3 | 42 | 49.75% |
| CHTR250321C00310000 | 2024-10-01 3:42PM EDT | 310.00 | 48.40 | 44.30 | 48.80 | 0.00 | - | 2 | 11 | 48.51% |
| CHTR250321C00320000 | 2024-09-30 3:46PM EDT | 320.00 | 38.70 | 38.90 | 43.30 | 0.00 | - | 1 | 20 | 47.59% |
| CHTR250321C00330000 | 2024-09-26 3:37PM EDT | 330.00 | 29.20 | 33.80 | 34.60 | 0.00 | - | 1 | 16 | 42.57% |
| CHTR250321C00340000 | 2024-10-04 2:38PM EDT | 340.00 | 29.30 | 26.90 | 29.90 | 0.00 | - | 2 | 74 | 41.77% |
| CHTR250321C00350000 | 2024-10-07 1:25PM EDT | 350.00 | 26.60 | 24.80 | 25.80 | -2.70 | -9.22% | 2 | 219 | 41.19% |
| CHTR250321C00360000 | 2024-10-07 1:25PM EDT | 360.00 | 22.80 | 21.40 | 22.10 | -2.20 | -8.80% | 2 | 25 | 40.63% |
| CHTR250321C00370000 | 2024-10-07 12:56PM EDT | 370.00 | 19.00 | 18.20 | 18.90 | +1.40 | +7.95% | 2 | 52 | 40.21% |
| CHTR250321C00380000 | 2024-10-02 12:11PM EDT | 380.00 | 15.00 | 15.40 | 19.00 | -3.70 | -19.79% | 1 | 27 | 43.50% |
| CHTR250321C00390000 | 2024-10-01 12:27PM EDT | 390.00 | 15.10 | 12.90 | 13.70 | 0.00 | - | 4 | 14 | 39.59% |
| CHTR250321C00400000 | 2024-09-27 10:18AM EDT | 400.00 | 11.30 | 7.70 | 11.60 | 0.00 | - | 1 | 165 | 39.34% |
| CHTR250321C00410000 | 2024-10-01 3:29PM EDT | 410.00 | 10.90 | 8.90 | 9.80 | 0.00 | - | 13 | 51 | 39.13% |
| CHTR250321C00420000 | 2024-09-13 12:56PM EDT | 420.00 | 13.60 | 7.30 | 8.30 | 0.00 | - | 4 | 24 | 39.02% |
| CHTR250321C00430000 | 2024-09-16 2:11PM EDT | 430.00 | 11.00 | 6.20 | 7.00 | 0.00 | - | 6 | 9 | 38.90% |
| CHTR250321C00440000 | 2024-07-26 9:30AM EDT | 440.00 | 20.40 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 49.95% |
| CHTR250321C00450000 | 2024-10-03 2:06PM EDT | 450.00 | 4.20 | 4.30 | 5.00 | 0.00 | - | 1 | 8 | 38.82% |
| CHTR250321C00460000 | 2024-10-02 1:29PM EDT | 460.00 | 4.30 | 3.70 | 4.20 | 0.00 | - | 2 | 189 | 38.76% |
| CHTR250321C00490000 | 2024-09-17 2:59PM EDT | 490.00 | 3.90 | 2.15 | 2.65 | 0.00 | - | - | 1 | 39.20% |
| CHTR250321C00500000 | 2024-09-26 2:16PM EDT | 500.00 | 1.64 | 1.85 | 2.30 | 0.00 | - | 19 | 43 | 39.44% |
| CHTR250321C00510000 | 2024-09-30 9:30AM EDT | 510.00 | 1.90 | 1.55 | 2.05 | 0.00 | - | - | 10 | 39.86% |
| CHTR250321C00560000 | 2024-08-28 1:11PM EDT | 560.00 | 2.55 | 0.40 | 1.75 | 0.00 | - | 8 | 8 | 44.71% |
| CHTR250321C00600000 | 2024-09-16 9:37AM EDT | 600.00 | 0.30 | 0.15 | 1.30 | 0.00 | - | 1 | 3 | 46.66% |
| CHTR250321C00610000 | 2024-09-09 9:55AM EDT | 610.00 | 0.95 | 0.10 | 2.75 | 0.00 | - | 1 | 1 | 54.35% |
| CHTR250321C00620000 | 2024-07-29 9:30AM EDT | 620.00 | 4.10 | 0.70 | 2.00 | 0.00 | - | - | 1 | 52.26% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250321P00140000 | 2024-09-09 3:51PM EDT | 140.00 | 0.80 | 0.25 | 3.20 | 0.00 | - | - | 2 | 72.31% |
| CHTR250321P00160000 | 2024-08-13 10:16AM EDT | 160.00 | 1.25 | 0.40 | 1.70 | 0.00 | - | - | 1 | 56.59% |
| CHTR250321P00180000 | 2024-07-29 11:03AM EDT | 180.00 | 1.42 | 0.45 | 1.95 | 0.00 | - | 10 | 11 | 54.27% |
| CHTR250321P00200000 | 2024-09-25 1:01PM EDT | 200.00 | 2.40 | 1.10 | 4.90 | 0.00 | - | 4 | 2 | 50.65% |
| CHTR250321P00210000 | 2024-09-10 11:56AM EDT | 210.00 | 3.70 | 2.55 | 3.20 | 0.00 | - | 4 | 6 | 47.19% |
| CHTR250321P00220000 | 2024-06-17 10:39AM EDT | 220.00 | 11.70 | 5.00 | 6.10 | 0.00 | - | 1 | 47 | 50.28% |
| CHTR250321P00230000 | 2024-07-30 10:00AM EDT | 230.00 | 3.14 | 3.50 | 4.40 | 0.00 | - | - | 2 | 42.78% |
| CHTR250321P00240000 | 2024-09-24 2:51PM EDT | 240.00 | 5.40 | 5.40 | 6.40 | 0.00 | - | 1 | 544 | 43.62% |
| CHTR250321P00250000 | 2024-09-27 1:36PM EDT | 250.00 | 6.70 | 6.90 | 7.80 | 0.00 | - | 1 | 35 | 42.26% |
| CHTR250321P00260000 | 2024-08-29 2:23PM EDT | 260.00 | 6.30 | 8.40 | 9.20 | 0.00 | - | 100 | 100 | 40.48% |
| CHTR250321P00270000 | 2024-09-24 10:18AM EDT | 270.00 | 10.51 | 10.80 | 11.60 | 0.00 | - | 2 | 28 | 39.98% |
| CHTR250321P00280000 | 2024-09-26 10:00AM EDT | 280.00 | 15.15 | 10.30 | 16.30 | 0.00 | - | 10 | 14 | 42.21% |
| CHTR250321P00290000 | 2024-08-28 2:36PM EDT | 290.00 | 12.40 | 15.70 | 16.20 | 0.00 | - | 80 | 41 | 37.04% |
| CHTR250321P00300000 | 2024-10-02 11:44AM EDT | 300.00 | 17.50 | 16.60 | 20.20 | 0.00 | - | 1 | 9 | 37.07% |
| CHTR250321P00310000 | 2024-10-07 1:28PM EDT | 310.00 | 22.40 | 23.40 | 28.00 | +0.65 | +2.99% | 1 | 21 | 41.04% |
| CHTR250321P00320000 | 2024-10-02 12:12PM EDT | 320.00 | 24.80 | 25.30 | 31.60 | 0.00 | - | 1 | 51 | 39.26% |
| CHTR250321P00330000 | 2024-10-03 2:56PM EDT | 330.00 | 31.50 | 32.60 | 36.00 | -2.70 | -7.89% | 2 | 33 | 37.95% |
| CHTR250321P00340000 | 2024-10-07 1:05PM EDT | 340.00 | 37.10 | 37.90 | 38.90 | -1.60 | -4.13% | 2 | 38 | 34.39% |
| CHTR250321P00350000 | 2024-10-02 2:45PM EDT | 350.00 | 41.80 | 43.80 | 45.50 | 0.00 | - | 2 | 217 | 34.53% |
| CHTR250321P00360000 | 2024-10-07 1:16PM EDT | 360.00 | 48.60 | 50.10 | 52.70 | +0.30 | +0.62% | 2 | 20 | 34.87% |
| CHTR250321P00370000 | 2024-09-19 10:19AM EDT | 370.00 | 45.20 | 56.70 | 57.90 | 0.00 | - | 2 | 49 | 32.16% |
| CHTR250321P00380000 | 2024-09-27 3:02PM EDT | 380.00 | 62.30 | 63.90 | 65.30 | 0.00 | - | 2 | 10 | 31.59% |
| CHTR250321P00390000 | 2024-08-08 2:55PM EDT | 390.00 | 53.00 | 70.60 | 75.30 | 0.00 | - | - | 2 | 34.29% |
| CHTR250321P00400000 | 2024-10-01 1:13PM EDT | 400.00 | 77.90 | 79.20 | 81.20 | 0.00 | - | 3 | 11 | 30.27% |
| CHTR250321P00420000 | 2024-07-26 3:55PM EDT | 420.00 | 69.90 | 78.00 | 79.70 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.