Mercado fechará em 3 h 54 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
277,62-8,33 (-2,91%)
No fechamento: 04:00PM EDT
272,00 -5,62 (-2,02%)
Pós-fechamento: 07:44PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR240621C002100002024-03-06 2:23PM EDT210.0069.6062.1068.000.00-11161.23%
CHTR240621C002200002024-05-17 2:55PM EDT220.0055.9552.5061.000.00-110229.25%
CHTR240621C002300002024-05-24 9:51AM EDT230.0040.2543.7051.800.00-1197.07%
CHTR240621C002400002024-06-14 12:02PM EDT240.0035.7033.7042.000.00-11485.25%
CHTR240621C002500002024-06-18 9:41AM EDT250.0042.4025.1032.00+15.10+55.31%21488.04%
CHTR240621C002575002024-05-23 2:04PM EDT257.5015.8016.8024.600.00--160.69%
CHTR240621C002600002024-06-14 10:36AM EDT260.0015.4414.3022.000.00-321253.47%
CHTR240621C002650002024-06-13 2:24PM EDT265.0011.0011.2015.100.00-1472.07%
CHTR240621C002675002024-05-29 2:34PM EDT267.5011.309.7011.800.00-212853.39%
CHTR240621C002700002024-06-18 12:33PM EDT270.0014.474.209.70+4.86+50.57%881250.42%
CHTR240621C002725002024-06-18 9:55AM EDT272.5015.406.007.20+9.10+144.44%110841.68%
CHTR240621C002750002024-06-18 12:33PM EDT275.0010.504.705.100.00-1324136.43%
CHTR240621C002775002024-06-18 3:54PM EDT277.503.553.303.70-0.85-19.32%2214336.26%
CHTR240621C002800002024-06-18 3:59PM EDT280.002.302.152.60-4.45-65.93%7492536.38%
CHTR240621C002825002024-06-18 3:52PM EDT282.501.551.451.75-3.05-66.30%1212636.40%
CHTR240621C002850002024-06-18 3:50PM EDT285.001.100.851.25-3.90-78.00%8923238.06%
CHTR240621C002875002024-06-18 10:34AM EDT287.503.410.500.90+0.86+33.73%2113739.80%
CHTR240621C002900002024-06-18 12:13PM EDT290.001.150.350.60-1.15-50.00%4939440.53%
CHTR240621C002925002024-06-18 10:50AM EDT292.501.300.200.40-0.60-31.58%57641.41%
CHTR240621C002950002024-06-18 11:50AM EDT295.000.650.100.40+0.35+116.67%324846.39%
CHTR240621C002975002024-06-18 11:44AM EDT297.500.600.100.35-0.03-4.76%22449.71%
CHTR240621C003000002024-06-18 12:16PM EDT300.000.350.100.40-0.30-46.15%221,04550.68%
CHTR240621C003050002024-06-17 11:38AM EDT305.000.150.050.350.00-1317256.84%
CHTR240621C003100002024-06-18 2:24PM EDT310.000.050.000.40-1.38-96.50%11241364.75%
CHTR240621C003150002024-06-17 9:55AM EDT315.000.470.003.900.00-115119.97%
CHTR240621C003200002024-06-18 2:24PM EDT320.000.050.000.25-0.02-28.57%8380074.22%
CHTR240621C003300002024-06-18 3:36PM EDT330.000.010.000.10-0.04-80.00%714977.73%
CHTR240621C003400002024-06-11 10:11AM EDT340.000.050.000.800.00-360119.73%
CHTR240621C003500002024-06-10 1:01PM EDT350.000.110.000.050.00-10114693.75%
CHTR240621C003550002024-06-18 3:13PM EDT355.000.010.000.050.00-59198.44%
CHTR240621C003600002024-06-18 9:34AM EDT360.000.050.001.00-0.70-93.33%24275152.05%
CHTR240621C003700002024-06-14 2:32PM EDT370.000.470.000.800.00-479159.08%
CHTR240621C003800002024-06-14 2:32PM EDT380.000.520.002.500.00-4133209.18%
CHTR240621C003900002024-05-31 2:30PM EDT390.000.310.002.600.00-2142224.07%
CHTR240621C004000002024-06-18 10:39AM EDT400.000.040.000.05-0.01-20.00%1165140.63%
CHTR240621C004100002024-06-04 3:41PM EDT410.000.050.000.050.00-110167148.44%
CHTR240621C004200002024-06-04 12:23PM EDT420.000.100.000.350.00-10448192.38%
CHTR240621C004300002024-06-04 9:58AM EDT430.000.050.001.350.00-3696243.46%
CHTR240621C004400002024-05-30 10:03AM EDT440.000.050.000.500.00-3273220.31%
CHTR240621C004500002024-06-17 3:01PM EDT450.000.250.000.050.00-52,995179.69%
CHTR240621C004600002024-06-17 3:01PM EDT460.000.080.001.200.00-345268.56%
CHTR240621C004700002024-06-03 10:22AM EDT470.000.100.001.150.00-15275.98%
CHTR240621C004800002024-05-31 9:42AM EDT480.000.050.000.050.00-150201.56%
CHTR240621C004900002024-06-03 10:03AM EDT490.000.050.000.050.00-493207.81%
CHTR240621C005000002024-06-18 3:05PM EDT500.000.010.000.05-0.04-80.00%4070214.06%
CHTR240621C005100002024-05-31 9:42AM EDT510.000.050.000.050.00-7588220.31%
CHTR240621C005200002024-05-23 9:31AM EDT520.000.050.000.150.00-885250.78%
CHTR240621C005300002024-06-18 3:05PM EDT530.000.010.000.05-0.04-80.00%77114232.81%
CHTR240621C005400002024-05-21 9:59AM EDT540.000.050.000.100.00-1271253.91%
CHTR240621C005500002024-05-21 9:56AM EDT550.000.050.000.050.00-202214245.31%
CHTR240621C005600002024-05-21 9:48AM EDT560.000.050.000.050.00-186194250.00%
CHTR240621C005700002024-05-21 9:43AM EDT570.000.050.001.000.00-2020349.61%
CHTR240621C005800002024-05-10 10:02AM EDT580.000.050.000.050.00-51129262.50%
CHTR240621C006000002024-05-06 9:44AM EDT600.000.050.000.050.00-303,328271.88%
CHTR240621C006200002024-05-09 9:50AM EDT620.000.050.000.050.00-893282.81%
CHTR240621C006400002024-05-09 9:50AM EDT640.000.050.000.050.00-3940292.19%
CHTR240621C006600002024-05-08 10:07AM EDT660.000.050.000.250.00-1093348.83%
CHTR240621C006800002024-05-21 9:50AM EDT680.000.020.000.050.00-14790312.50%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR240621P001300002024-05-22 2:50PM EDT130.000.030.000.050.00-104708287.50%
CHTR240621P001350002024-05-21 2:00PM EDT135.000.050.000.100.00-4392292.19%
CHTR240621P001500002024-05-06 11:40AM EDT150.000.100.000.350.00-25290.63%
CHTR240621P001550002024-05-13 10:24AM EDT155.000.100.001.550.00-3108344.53%
CHTR240621P001600002024-05-31 3:27PM EDT160.002.150.000.050.00-19212.50%
CHTR240621P001650002024-02-09 1:01PM EDT165.000.810.201.500.00--2317.09%
CHTR240621P001700002024-05-16 1:34PM EDT170.000.150.000.150.00-529213.28%
CHTR240621P001750002024-03-05 10:30AM EDT175.001.000.201.500.00-11285.84%
CHTR240621P001800002024-06-14 2:11PM EDT180.000.060.000.100.00-134182.03%
CHTR240621P001850002024-06-10 9:53AM EDT185.000.050.000.400.00-30107203.13%
CHTR240621P001900002024-06-10 12:12PM EDT190.000.050.000.400.00-649191.02%
CHTR240621P001950002024-06-12 10:35AM EDT195.000.030.000.050.00-177140.63%
CHTR240621P002000002024-06-14 1:23PM EDT200.000.050.000.300.00-8392161.52%
CHTR240621P002050002024-06-17 9:30AM EDT205.000.050.000.150.00-10120137.89%
CHTR240621P002100002024-06-17 10:00AM EDT210.000.050.000.050.00-87281113.28%
CHTR240621P002200002024-06-17 2:44PM EDT220.000.050.000.250.00-36276116.41%
CHTR240621P002250002024-06-18 9:33AM EDT225.000.050.000.050.00-83687.50%
CHTR240621P002300002024-06-18 3:48PM EDT230.000.050.050.100.00-861,06490.23%
CHTR240621P002350002024-06-18 3:48PM EDT235.000.100.000.15-0.10-50.00%1315080.86%
CHTR240621P002400002024-06-18 1:04PM EDT240.000.120.050.15+0.01+9.09%1248474.80%
CHTR240621P002450002024-06-11 2:16PM EDT245.000.050.052.60-0.27-84.37%1034110.45%
CHTR240621P002475002024-06-12 2:52PM EDT247.500.390.052.600.00-1625103.76%
CHTR240621P002500002024-06-18 9:39AM EDT250.000.150.050.15-0.07-31.82%248856.45%
CHTR240621P002525002024-06-12 2:31PM EDT252.500.660.052.650.00-1326990.87%
CHTR240621P002550002024-06-17 2:32PM EDT255.000.100.051.500.00-1110471.73%
CHTR240621P002575002024-06-14 11:39AM EDT257.500.500.050.750.00-80881455.57%
CHTR240621P002600002024-06-18 3:51PM EDT260.000.110.100.30-0.09-45.00%4863046.78%
CHTR240621P002625002024-06-17 12:55PM EDT262.500.370.150.350.00-58442.82%
CHTR240621P002650002024-06-18 11:41AM EDT265.000.300.250.65+0.05+20.00%1431543.99%
CHTR240621P002675002024-06-18 1:35PM EDT267.500.400.400.90-0.40-50.00%1001,28141.90%
CHTR240621P002700002024-06-18 11:55AM EDT270.000.400.601.20-0.07-14.89%811,23039.14%
CHTR240621P002725002024-06-18 10:14AM EDT272.500.801.102.10-1.10-57.89%217741.92%
CHTR240621P002750002024-06-18 12:11PM EDT275.001.051.802.25-0.05-4.55%923834.03%
CHTR240621P002775002024-06-18 3:57PM EDT277.503.202.853.40+1.35+72.97%59934.47%
CHTR240621P002800002024-06-18 3:16PM EDT280.003.604.204.70+1.70+89.47%11564533.50%
CHTR240621P002825002024-06-18 2:35PM EDT282.504.705.707.50+1.40+42.42%79546.00%
CHTR240621P002850002024-06-18 9:38AM EDT285.002.197.5010.00-2.11-49.07%13954.52%
CHTR240621P002875002024-06-18 2:23PM EDT287.508.599.6012.70-4.51-34.43%394664.80%
CHTR240621P002900002024-06-18 9:50AM EDT290.005.2511.6015.00-2.15-29.05%120569.92%
CHTR240621P003000002024-06-18 2:53PM EDT300.0020.1019.4024.30+2.80+16.18%2211,42686.43%
CHTR240621P003100002024-06-17 3:03PM EDT310.0027.8028.2036.500.00-5111142.33%
CHTR240621P003200002024-06-10 9:57AM EDT320.0044.8438.5046.500.00-3073.83%
CHTR240621P003300002024-04-22 3:29PM EDT330.0066.960.000.000.00-100.00%
CHTR240621P003400002024-05-02 3:37PM EDT340.0078.7048.0057.600.00-4060.00%
CHTR240621P003500002024-05-23 3:38PM EDT350.0082.5068.4076.400.00-150091.41%
CHTR240621P003600002024-03-11 1:25PM EDT360.0066.1093.00101.100.00-3157387.17%
CHTR240621P003700002024-06-17 3:08PM EDT370.0082.4088.4096.500.00-147126.17%
CHTR240621P003800002024-06-10 3:48PM EDT380.00104.4798.20106.100.00-100269.68%
CHTR240621P003900002024-04-17 3:57PM EDT390.00131.90112.90120.800.00-40299.41%
CHTR240621P004000002024-04-26 3:54PM EDT400.00144.68125.50133.500.00-20359.94%
CHTR240621P004100002024-04-26 3:54PM EDT410.00154.71135.50143.500.00-20375.34%
CHTR240621P004200002024-02-08 11:51AM EDT420.00135.70132.60140.200.00-300.00%
CHTR240621P004300002024-02-07 4:50PM EDT430.00146.08142.40150.200.00-100.00%
CHTR240621P004400002024-02-07 4:50PM EDT440.00156.12152.60160.100.00-100.00%
CHTR240621P004500002024-02-02 10:34AM EDT450.00120.00152.70159.800.00-200.00%
CHTR240621P004600002023-10-27 12:07PM EDT460.0080.4061.7066.900.00-100.00%
CHTR240621P004700002023-11-08 4:41PM EDT470.0067.1098.60105.400.00-270.00%
CHTR240621P004800002023-11-03 9:57AM EDT480.0071.2580.9084.300.00-110.00%
CHTR240621P004900002023-10-26 12:35PM EDT490.0088.8084.1088.900.00-100.00%
CHTR240621P005400002022-12-20 1:15PM EDT540.00230.50160.00168.000.00--00.00%