Mercado fechado
BOVESPA
129.962,06 -1.549,67 (-1,18%) MERVAL
1.771.932,75 +40.563,12 (+2,34%) MXX
51.869,14 +104,50 (+0,20%) PETROLEO CRU
73,42 +0,18 (+0,25%) OURO
2.626,50 +0,50 (+0,02%) Bitcoin USD
60.597,69 -1.418,25 (-2,29%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116C00130000 | 2024-09-30 1:28PM EDT | 130.00 | 206.00 | 211.00 | 219.50 | 0.00 | - | 1 | 0 | 75.29% |
| CHTR260116C00140000 | 2024-07-11 9:33AM EDT | 140.00 | 170.50 | 234.00 | 242.90 | 0.00 | - | 1 | 1 | 125.89% |
| CHTR260116C00150000 | 2024-06-24 3:47PM EDT | 150.00 | 159.82 | 176.00 | 185.00 | 0.00 | - | - | 1 | 36.94% |
| CHTR260116C00160000 | 2024-06-12 9:33AM EDT | 160.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CHTR260116C00170000 | 2024-09-27 11:39AM EDT | 170.00 | 177.90 | 175.70 | 181.60 | 0.00 | - | 5 | 41 | 62.52% |
| CHTR260116C00175000 | 2024-09-27 10:20AM EDT | 175.00 | 167.60 | 171.00 | 180.00 | 0.00 | - | 2 | 8 | 63.19% |
| CHTR260116C00180000 | 2024-09-16 11:40AM EDT | 180.00 | 176.03 | 168.90 | 172.50 | 0.00 | - | 30 | 18 | 61.36% |
| CHTR260116C00185000 | 2024-07-11 11:19AM EDT | 185.00 | 138.20 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 101.39% |
| CHTR260116C00190000 | 2024-09-27 11:36AM EDT | 190.00 | 158.90 | 159.60 | 166.80 | 0.00 | - | 9 | 9 | 60.62% |
| CHTR260116C00195000 | 2024-06-24 10:11AM EDT | 195.00 | 127.00 | 140.20 | 147.00 | 0.00 | - | 2 | 2 | 42.62% |
| CHTR260116C00200000 | 2024-10-01 11:59AM EDT | 200.00 | 149.90 | 150.00 | 156.10 | 0.00 | - | 1 | 334 | 56.41% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 210.00 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116C00220000 | 2024-06-04 3:59PM EDT | 220.00 | 100.60 | 112.40 | 119.00 | 0.00 | - | 3 | 0 | 30.34% |
| CHTR260116C00230000 | 2024-06-20 11:44AM EDT | 230.00 | 96.00 | 122.00 | 131.00 | 0.00 | - | 2 | 5 | 53.71% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 240.00 | 83.49 | 80.00 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116C00250000 | 2024-09-25 3:23PM EDT | 250.00 | 98.20 | 114.60 | 117.70 | 0.00 | - | 1 | 100 | 51.06% |
| CHTR260116C00270000 | 2024-09-27 2:56PM EDT | 270.00 | 96.30 | 98.10 | 104.90 | 0.00 | - | 8 | 22 | 50.99% |
| CHTR260116C00280000 | 2024-09-27 11:12AM EDT | 280.00 | 90.50 | 94.50 | 97.90 | 0.00 | - | 1 | 112 | 49.56% |
| CHTR260116C00290000 | 2024-09-24 12:18PM EDT | 290.00 | 79.10 | 85.00 | 91.20 | 0.00 | - | 4 | 364 | 48.27% |
| CHTR260116C00300000 | 2024-09-24 1:56PM EDT | 300.00 | 77.30 | 82.20 | 84.80 | 0.00 | - | 1 | 52 | 47.10% |
| CHTR260116C00310000 | 2024-10-07 11:53AM EDT | 310.00 | 70.10 | 76.50 | 82.00 | 0.00 | - | 2 | 21 | 48.42% |
| CHTR260116C00320000 | 2024-10-02 3:35PM EDT | 320.00 | 66.75 | 68.00 | 74.50 | 0.00 | - | 2 | 67 | 46.19% |
| CHTR260116C00330000 | 2024-10-02 3:35PM EDT | 330.00 | 61.75 | 63.20 | 68.40 | 0.00 | - | 3 | 8 | 44.86% |
| CHTR260116C00340000 | 2024-09-19 1:22PM EDT | 340.00 | 66.05 | 60.20 | 63.50 | 0.00 | - | 1 | 6 | 44.23% |
| CHTR260116C00350000 | 2024-08-15 1:47PM EDT | 350.00 | 73.22 | 61.80 | 65.30 | 0.00 | - | 2 | 80 | 47.99% |
| CHTR260116C00360000 | 2024-09-25 11:54AM EDT | 360.00 | 42.38 | 50.00 | 55.80 | 0.00 | - | 1 | 6 | 43.98% |
| CHTR260116C00370000 | 2024-09-24 2:15PM EDT | 370.00 | 43.82 | 45.00 | 51.60 | 0.00 | - | 5 | 20 | 43.41% |
| CHTR260116C00380000 | 2024-09-11 11:31AM EDT | 380.00 | 39.10 | 41.40 | 47.70 | 0.00 | - | 1 | 77 | 42.91% |
| CHTR260116C00390000 | 2024-10-04 11:13AM EDT | 390.00 | 37.50 | 40.70 | 42.80 | 0.00 | - | 1 | 33 | 41.62% |
| CHTR260116C00400000 | 2024-10-03 12:12PM EDT | 400.00 | 33.70 | 37.40 | 39.40 | 0.00 | - | 55 | 282 | 41.20% |
| CHTR260116C00410000 | 2024-08-02 3:48PM EDT | 410.00 | 64.40 | 40.10 | 47.00 | 0.00 | - | 3 | 18 | 48.06% |
| CHTR260116C00420000 | 2024-10-04 11:13AM EDT | 420.00 | 29.00 | 28.80 | 33.00 | 0.00 | - | 2 | 17 | 40.24% |
| CHTR260116C00430000 | 2024-10-04 11:13AM EDT | 430.00 | 26.50 | 27.80 | 30.30 | 0.00 | - | 5 | 15 | 39.92% |
| CHTR260116C00440000 | 2024-07-15 9:50AM EDT | 440.00 | 27.40 | 37.10 | 42.70 | 0.00 | - | 4 | 4 | 49.98% |
| CHTR260116C00450000 | 2024-09-20 10:25AM EDT | 450.00 | 25.50 | 22.80 | 25.60 | 0.00 | - | 35 | 48 | 39.43% |
| CHTR260116C00460000 | 2024-07-26 1:28PM EDT | 460.00 | 44.73 | 29.70 | 32.60 | 0.00 | - | 5 | 11 | 45.84% |
| CHTR260116C00470000 | 2024-09-04 3:34PM EDT | 470.00 | 22.00 | 18.30 | 19.40 | 0.00 | - | 3 | 3 | 37.29% |
| CHTR260116C00480000 | 2024-07-24 10:31AM EDT | 480.00 | 22.05 | 25.40 | 28.60 | 0.00 | - | 25 | 23 | 45.53% |
| CHTR260116C00490000 | 2024-08-19 1:05PM EDT | 490.00 | 28.53 | 19.30 | 22.70 | 0.00 | - | 1 | 62 | 42.27% |
| CHTR260116C00500000 | 2024-09-19 3:37PM EDT | 500.00 | 16.40 | 14.40 | 16.90 | 0.00 | - | 1 | 287 | 38.68% |
| CHTR260116C00510000 | 2024-08-13 11:02AM EDT | 510.00 | 25.40 | 16.10 | 18.70 | 0.00 | - | 2 | 122 | 41.27% |
| CHTR260116C00520000 | 2024-09-24 12:15PM EDT | 520.00 | 10.40 | 12.90 | 14.10 | 0.00 | - | 10 | 15 | 38.27% |
| CHTR260116C00530000 | 2024-09-23 2:22PM EDT | 530.00 | 11.50 | 11.70 | 13.10 | 0.00 | - | 8 | 16 | 38.30% |
| CHTR260116C00540000 | 2024-07-26 10:03AM EDT | 540.00 | 28.20 | 15.60 | 18.40 | 0.00 | - | 1 | 8 | 44.05% |
| CHTR260116C00550000 | 2024-07-10 11:10AM EDT | 550.00 | 8.05 | 20.00 | 22.80 | 0.00 | - | 10 | 6 | 48.68% |
| CHTR260116C00560000 | 2024-09-04 1:57PM EDT | 560.00 | 11.15 | 8.20 | 8.90 | 0.00 | - | 9 | 11 | 36.60% |
| CHTR260116C00570000 | 2023-11-10 11:12AM EDT | 570.00 | 39.40 | 22.30 | 25.10 | 0.00 | - | 1 | 1 | 51.29% |
| CHTR260116C00590000 | 2024-09-11 12:45PM EDT | 590.00 | 8.30 | 7.00 | 8.00 | 0.00 | - | 1 | 3 | 37.92% |
| CHTR260116C00600000 | 2024-09-25 12:39PM EDT | 600.00 | 4.90 | 6.40 | 7.40 | 0.00 | - | 32 | 38 | 37.90% |
| CHTR260116C00610000 | 2024-10-03 3:13PM EDT | 610.00 | 5.10 | 5.90 | 6.70 | 0.00 | - | 1 | 3 | 37.69% |
| CHTR260116C00620000 | 2024-10-02 3:38PM EDT | 620.00 | 5.20 | 5.40 | 6.20 | 0.00 | - | 3 | 4 | 37.69% |
| CHTR260116C00630000 | 2024-09-24 12:15PM EDT | 630.00 | 3.90 | 5.00 | 5.80 | 0.00 | - | 10 | 10 | 37.78% |
| CHTR260116C00640000 | 2024-09-12 9:30AM EDT | 640.00 | 4.77 | 4.60 | 5.40 | 0.00 | - | 1 | 2 | 37.82% |
| CHTR260116C00670000 | 2024-06-24 3:47PM EDT | 670.00 | 4.27 | 5.00 | 9.80 | 0.00 | - | - | 1 | 45.74% |
| CHTR260116C00690000 | 2024-09-24 11:20AM EDT | 690.00 | 3.15 | 2.95 | 3.70 | 0.00 | - | 16 | 12 | 37.84% |
| CHTR260116C00700000 | 2024-07-29 3:21PM EDT | 700.00 | 11.33 | 4.50 | 6.60 | 0.00 | - | 1 | 11 | 43.34% |
| CHTR260116C00720000 | 2024-09-06 10:43AM EDT | 720.00 | 2.75 | 2.20 | 2.75 | 0.00 | - | 10 | 10 | 37.35% |
| CHTR260116C00740000 | 2024-05-02 2:54PM EDT | 740.00 | 1.70 | 2.05 | 5.10 | 0.00 | - | 9 | 127 | 43.16% |
| CHTR260116C00780000 | 2024-06-05 9:48AM EDT | 780.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 44.48% |
| CHTR260116C00800000 | 2024-09-26 3:41PM EDT | 800.00 | 1.20 | 1.00 | 2.80 | 0.00 | - | 11 | 228 | 41.32% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116P00130000 | 2024-08-12 9:30AM EDT | 130.00 | 2.15 | 1.70 | 3.70 | 0.00 | - | 2 | 539 | 51.99% |
| CHTR260116P00135000 | 2024-08-02 12:10PM EDT | 135.00 | 2.55 | 0.80 | 3.30 | 0.00 | - | 1 | 6 | 52.35% |
| CHTR260116P00140000 | 2024-05-09 10:22AM EDT | 140.00 | 6.80 | 3.90 | 6.20 | 0.00 | - | 2 | 9 | 55.86% |
| CHTR260116P00145000 | 2024-06-03 12:34PM EDT | 145.00 | 6.30 | 2.60 | 5.30 | 0.00 | - | 6 | 13 | 50.74% |
| CHTR260116P00150000 | 2024-07-29 9:53AM EDT | 150.00 | 4.00 | 1.05 | 4.30 | 0.00 | - | 2 | 5 | 49.95% |
| CHTR260116P00155000 | 2024-04-09 11:44AM EDT | 155.00 | 10.50 | 5.00 | 14.00 | 0.00 | - | 2 | 3 | 59.97% |
| CHTR260116P00160000 | 2024-07-30 2:21PM EDT | 160.00 | 3.50 | 1.70 | 4.20 | 0.00 | - | 1 | 27 | 46.19% |
| CHTR260116P00165000 | 2024-04-03 11:35AM EDT | 165.00 | 11.00 | 9.60 | 11.40 | 0.00 | - | 5 | 10 | 57.74% |
| CHTR260116P00170000 | 2023-12-06 2:33PM EDT | 170.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 56.62% |
| CHTR260116P00175000 | 2024-09-06 11:53AM EDT | 175.00 | 6.50 | 4.80 | 5.90 | 0.00 | - | 2 | 22 | 45.23% |
| CHTR260116P00180000 | 2024-05-22 9:34AM EDT | 180.00 | 13.00 | 9.80 | 12.40 | 0.00 | - | 2 | 3 | 52.95% |
| CHTR260116P00190000 | 2024-05-31 3:23PM EDT | 190.00 | 14.70 | 6.00 | 13.40 | 0.00 | - | 1 | 10 | 52.73% |
| CHTR260116P00195000 | 2024-06-18 12:08PM EDT | 195.00 | 16.80 | 9.60 | 15.00 | 0.00 | - | 1 | 6 | 53.11% |
| CHTR260116P00200000 | 2024-10-01 11:16AM EDT | 200.00 | 9.00 | 7.30 | 8.50 | 0.00 | - | 2 | 44 | 41.92% |
| CHTR260116P00210000 | 2024-05-31 3:22PM EDT | 210.00 | 19.50 | 10.00 | 17.20 | 0.00 | - | 1 | 7 | 50.42% |
| CHTR260116P00220000 | 2024-08-13 9:33AM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| CHTR260116P00230000 | 2024-07-26 9:42AM EDT | 230.00 | 10.20 | 9.80 | 12.90 | 0.00 | - | 1 | 4 | 38.56% |
| CHTR260116P00240000 | 2024-09-11 1:53PM EDT | 240.00 | 17.00 | 14.40 | 15.90 | 0.00 | - | 1 | 59 | 38.80% |
| CHTR260116P00250000 | 2024-10-04 10:59AM EDT | 250.00 | 19.05 | 16.40 | 18.40 | 0.00 | - | 1 | 3 | 38.19% |
| CHTR260116P00260000 | 2024-10-01 2:59PM EDT | 260.00 | 21.40 | 19.00 | 20.80 | 0.00 | - | 5 | 53 | 37.27% |
| CHTR260116P00270000 | 2024-07-26 10:18AM EDT | 270.00 | 20.00 | 19.30 | 22.00 | 0.00 | - | 5 | 52 | 35.13% |
| CHTR260116P00280000 | 2024-10-07 10:56AM EDT | 280.00 | 28.80 | 25.10 | 26.40 | 0.00 | - | 6 | 74 | 35.58% |
| CHTR260116P00290000 | 2024-09-20 3:17PM EDT | 290.00 | 31.10 | 28.10 | 29.90 | 0.00 | - | 24 | 341 | 35.02% |
| CHTR260116P00300000 | 2024-09-24 9:47AM EDT | 300.00 | 34.00 | 32.00 | 33.60 | 0.00 | - | 2 | 251 | 34.40% |
| CHTR260116P00310000 | 2024-08-12 12:48PM EDT | 310.00 | 34.10 | 38.00 | 41.30 | 0.00 | - | 44 | 48 | 36.45% |
| CHTR260116P00320000 | 2024-08-12 12:48PM EDT | 320.00 | 38.10 | 42.30 | 44.90 | 0.00 | - | 2 | 6 | 35.30% |
| CHTR260116P00330000 | 2024-10-07 12:22PM EDT | 330.00 | 49.20 | 44.60 | 46.20 | 0.00 | - | 15 | 30 | 32.43% |
| CHTR260116P00340000 | 2024-09-20 10:21AM EDT | 340.00 | 51.60 | 49.50 | 51.10 | 0.00 | - | 436 | 441 | 31.85% |
| CHTR260116P00350000 | 2024-09-25 10:09AM EDT | 350.00 | 62.80 | 54.60 | 56.20 | 0.00 | - | 100 | 108 | 31.21% |
| CHTR260116P00360000 | 2024-07-30 3:55PM EDT | 360.00 | 46.00 | 52.40 | 55.70 | 0.00 | - | 3 | 109 | 26.64% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 370.00 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 62.85% |
| CHTR260116P00380000 | 2024-08-13 11:01AM EDT | 380.00 | 64.90 | 69.90 | 72.60 | 0.00 | - | 2 | 2 | 28.80% |
| CHTR260116P00390000 | 2024-08-13 11:01AM EDT | 390.00 | 70.20 | 75.10 | 78.90 | 0.00 | - | 20 | 264 | 28.14% |
| CHTR260116P00400000 | 2024-09-20 10:07AM EDT | 400.00 | 87.95 | 84.70 | 86.80 | 0.00 | - | 50 | 189 | 28.40% |
| CHTR260116P00410000 | 2024-09-27 10:25AM EDT | 410.00 | 96.80 | 88.80 | 93.80 | 0.00 | - | 1 | 105 | 27.83% |
| CHTR260116P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.81 | 77.10 | 82.50 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR260116P00430000 | 2024-01-02 12:58PM EDT | 430.00 | 77.00 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR260116P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 71.32 | 83.10 | 86.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 450.00 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00460000 | 2023-12-14 11:01AM EDT | 460.00 | 93.10 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 87.20 | 100.50 | 108.50 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00580000 | 2024-02-09 10:45AM EDT | 580.00 | 287.00 | 291.00 | 301.00 | 0.00 | - | 1 | 0 | 71.67% |
© 2024 Yahoo. Todos os direitos reservados.