Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.079,61 +971,04 (+1,45%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240802C00260000 | 2024-07-17 11:45AM EDT | 260.00 | 73.18 | 103.30 | 112.20 | 0.00 | - | 1 | 0 | 105.08% |
| CHTR240802C00270000 | 2024-07-26 11:30AM EDT | 270.00 | 95.40 | 93.70 | 101.70 | +50.31 | +111.58% | 5 | 5 | 89.45% |
| CHTR240802C00275000 | 2024-07-26 11:30AM EDT | 275.00 | 90.55 | 88.70 | 96.30 | +48.97 | +117.77% | 5 | 5 | 167.21% |
| CHTR240802C00295000 | 2024-07-26 12:12PM EDT | 295.00 | 75.66 | 68.20 | 75.50 | +43.99 | +138.90% | 2 | - | 126.59% |
| CHTR240802C00297500 | 2024-07-15 11:39AM EDT | 297.50 | 34.15 | 66.00 | 73.00 | 0.00 | - | 1 | 1 | 122.90% |
| CHTR240802C00300000 | 2024-07-26 1:36PM EDT | 300.00 | 66.10 | 63.40 | 70.50 | +50.90 | +334.87% | 2 | 3 | 119.24% |
| CHTR240802C00305000 | 2024-07-24 10:40AM EDT | 305.00 | 17.75 | 58.80 | 65.50 | 0.00 | - | 1 | 4 | 111.94% |
| CHTR240802C00310000 | 2024-07-23 2:15PM EDT | 310.00 | 21.20 | 53.90 | 60.60 | 0.00 | - | 1 | 3 | 105.76% |
| CHTR240802C00312500 | 2024-07-24 11:37AM EDT | 312.50 | 14.70 | 51.00 | 58.00 | 0.00 | - | 2 | 2 | 101.07% |
| CHTR240802C00315000 | 2024-07-26 11:29AM EDT | 315.00 | 50.30 | 48.50 | 55.60 | +34.12 | +210.88% | 3 | 9 | 98.49% |
| CHTR240802C00317500 | 2024-07-26 9:39AM EDT | 317.50 | 55.00 | 46.10 | 53.40 | +40.10 | +269.13% | - | - | 97.75% |
| CHTR240802C00320000 | 2024-07-26 11:42AM EDT | 320.00 | 49.69 | 45.20 | 51.00 | +33.79 | +212.52% | 5 | 215 | 58.20% |
| CHTR240802C00325000 | 2024-07-25 3:50PM EDT | 325.00 | 45.00 | 38.40 | 45.70 | +32.60 | +262.90% | 4 | 12 | 84.86% |
| CHTR240802C00327500 | 2024-07-26 10:16AM EDT | 327.50 | 42.25 | 36.10 | 43.50 | +29.80 | +239.36% | - | - | 83.81% |
| CHTR240802C00330000 | 2024-07-25 2:58PM EDT | 330.00 | 32.40 | 33.40 | 40.80 | +21.20 | +189.29% | 7 | 61 | 78.38% |
| CHTR240802C00335000 | 2024-07-26 9:39AM EDT | 335.00 | 30.15 | 28.90 | 35.50 | +21.77 | +259.79% | 5 | 14 | 68.48% |
| CHTR240802C00340000 | 2024-07-26 11:30AM EDT | 340.00 | 25.85 | 24.20 | 31.10 | +17.55 | +211.45% | 12 | 12 | 65.69% |
| CHTR240802C00345000 | 2024-07-25 3:53PM EDT | 345.00 | 27.70 | 22.60 | 26.50 | +21.80 | +369.49% | 3 | 9 | 60.64% |
| CHTR240802C00350000 | 2024-07-26 3:25PM EDT | 350.00 | 14.60 | 18.40 | 21.70 | +9.86 | +208.02% | 36 | 23 | 53.75% |
| CHTR240802C00355000 | 2024-07-26 3:25PM EDT | 355.00 | 11.10 | 14.90 | 16.10 | +5.79 | +109.04% | 17 | 25 | 41.64% |
| CHTR240802C00360000 | 2024-07-26 3:55PM EDT | 360.00 | 10.50 | 11.60 | 12.30 | +7.20 | +218.18% | 51 | 26 | 39.37% |
| CHTR240802C00365000 | 2024-07-26 3:49PM EDT | 365.00 | 8.50 | 8.50 | 9.30 | +5.74 | +207.97% | 52 | 13 | 39.15% |
| CHTR240802C00370000 | 2024-07-26 3:56PM EDT | 370.00 | 5.71 | 6.10 | 6.80 | +3.71 | +185.50% | 119 | - | 38.94% |
| CHTR240802C00375000 | 2024-07-26 3:44PM EDT | 375.00 | 4.00 | 3.70 | 7.30 | +2.10 | +110.53% | 52 | - | 51.60% |
| CHTR240802C00380000 | 2024-07-26 3:57PM EDT | 380.00 | 2.44 | 2.40 | 6.10 | +0.74 | +43.53% | 102 | 7 | 54.35% |
| CHTR240802C00385000 | 2024-07-26 3:59PM EDT | 385.00 | 1.90 | 1.55 | 2.60 | +0.51 | +36.69% | 16 | 3 | 41.63% |
| CHTR240802C00390000 | 2024-07-26 3:59PM EDT | 390.00 | 1.05 | 1.05 | 2.90 | -0.54 | -33.96% | 17 | - | 50.24% |
| CHTR240802C00395000 | 2024-07-26 1:30PM EDT | 395.00 | 0.87 | 0.60 | 2.45 | -0.11 | -11.22% | 2 | - | 53.19% |
| CHTR240802C00400000 | 2024-07-26 3:30PM EDT | 400.00 | 0.55 | 0.40 | 0.75 | -0.75 | -57.69% | 107 | 1 | 42.29% |
| CHTR240802C00470000 | 2024-07-24 12:26PM EDT | 470.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 15 | 15 | 100.51% |
| CHTR240802C00480000 | 2024-07-17 11:37AM EDT | 480.00 | 0.18 | 0.00 | 1.60 | 0.00 | - | 21 | 11 | 105.03% |
| CHTR240802C00490000 | 2024-07-17 11:37AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 23 | 72.27% |
| CHTR240802C00500000 | 2024-07-16 9:30AM EDT | 500.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 76.56% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240802P00170000 | 2024-07-24 12:23PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 61 | 217.58% |
| CHTR240802P00195000 | 2024-07-23 10:38AM EDT | 195.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 1 | 273.54% |
| CHTR240802P00220000 | 2024-07-25 2:26PM EDT | 220.00 | 0.50 | - | 3.90 | 0.00 | - | - | - | 266.89% |
| CHTR240802P00230000 | 2024-07-26 9:30AM EDT | 230.00 | 0.05 | 0.00 | 1.60 | -0.40 | -88.89% | 15 | 34 | 178.66% |
| CHTR240802P00235000 | 2024-07-15 10:30AM EDT | 235.00 | 0.99 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 187.21% |
| CHTR240802P00240000 | 2024-07-16 9:37AM EDT | 240.00 | 0.66 | 0.00 | 3.90 | 0.00 | - | - | 1 | 195.12% |
| CHTR240802P00245000 | 2024-07-25 3:58PM EDT | 245.00 | 0.74 | 0.00 | 3.90 | 0.00 | - | 34 | 35 | 187.21% |
| CHTR240802P00250000 | 2024-07-26 12:05PM EDT | 250.00 | 0.05 | 0.00 | 0.55 | -0.85 | -94.44% | 26 | 76 | 127.64% |
| CHTR240802P00255000 | 2024-07-26 12:05PM EDT | 255.00 | 0.05 | 0.00 | 0.15 | -1.25 | -96.15% | 181 | 26 | 103.52% |
| CHTR240802P00260000 | 2024-07-26 12:07PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 80 | 154 | 94.14% |
| CHTR240802P00265000 | 2024-07-26 12:36PM EDT | 265.00 | 0.05 | 0.00 | 0.10 | -2.16 | -97.74% | 456 | 166 | 89.45% |
| CHTR240802P00270000 | 2024-07-26 12:06PM EDT | 270.00 | 0.10 | 0.00 | 0.75 | -2.50 | -96.15% | 14 | 8 | 109.81% |
| CHTR240802P00275000 | 2024-07-26 12:40PM EDT | 275.00 | 0.05 | 0.00 | 1.65 | -2.91 | -98.31% | 5 | 76 | 119.09% |
| CHTR240802P00280000 | 2024-07-26 3:55PM EDT | 280.00 | 0.11 | 0.00 | 0.20 | -3.52 | -96.97% | 182 | 374 | 82.03% |
| CHTR240802P00285000 | 2024-07-26 10:31AM EDT | 285.00 | 0.65 | 0.00 | 0.35 | -3.93 | -85.81% | 21 | 73 | 83.01% |
| CHTR240802P00287500 | 2024-07-23 10:27AM EDT | 287.50 | 6.20 | 0.00 | 3.90 | 0.00 | - | - | 3 | 124.71% |
| CHTR240802P00290000 | 2024-07-26 9:42AM EDT | 290.00 | 0.18 | 0.00 | 0.20 | -6.82 | -97.43% | 3 | 17 | 72.46% |
| CHTR240802P00295000 | 2024-07-26 10:31AM EDT | 295.00 | 0.22 | 0.00 | 3.90 | -6.80 | -96.87% | 7 | 206 | 114.33% |
| CHTR240802P00297500 | 2024-07-23 3:45PM EDT | 297.50 | 5.65 | 0.00 | 2.85 | 0.00 | - | - | 1 | 102.88% |
| CHTR240802P00300000 | 2024-07-26 1:23PM EDT | 300.00 | 0.10 | 0.00 | 1.65 | -8.98 | -98.90% | 12 | 100 | 88.57% |
| CHTR240802P00302500 | 2024-07-23 3:45PM EDT | 302.50 | 1.73 | 0.00 | 4.00 | -5.27 | -75.29% | 1 | 2 | 104.74% |
| CHTR240802P00305000 | 2024-07-26 9:30AM EDT | 305.00 | 0.10 | 0.00 | 4.00 | -10.90 | -99.09% | 3 | 5 | 101.34% |
| CHTR240802P00307500 | 2024-07-26 10:17AM EDT | 307.50 | 0.25 | 0.05 | 1.30 | -11.00 | -97.78% | - | - | 76.51% |
| CHTR240802P00310000 | 2024-07-26 1:10PM EDT | 310.00 | 0.18 | 0.05 | 4.00 | -13.32 | -98.67% | 4 | 6 | 94.85% |
| CHTR240802P00312500 | 2024-07-26 9:59AM EDT | 312.50 | 1.50 | 0.05 | 2.75 | -13.20 | -89.80% | 3 | 5 | 83.20% |
| CHTR240802P00315000 | 2024-07-26 2:56PM EDT | 315.00 | 0.20 | 0.10 | 1.20 | -16.10 | -98.77% | 3 | 7 | 67.48% |
| CHTR240802P00317500 | 2024-07-26 9:33AM EDT | 317.50 | 0.78 | 0.05 | - | -16.32 | -95.44% | - | - | 43.36% |
| CHTR240802P00320000 | 2024-07-26 10:10AM EDT | 320.00 | 0.35 | 0.05 | 2.85 | -18.40 | -98.13% | 3 | 10 | 74.34% |
| CHTR240802P00325000 | 2024-07-22 9:48AM EDT | 325.00 | 1.20 | 0.10 | 2.60 | -22.76 | -94.99% | 2 | 6 | 66.70% |
| CHTR240802P00330000 | 2024-07-26 3:39PM EDT | 330.00 | 0.65 | 0.30 | 0.90 | -25.35 | -97.50% | 81 | 1 | 54.49% |
| CHTR240802P00345000 | 2024-07-26 3:17PM EDT | 345.00 | 1.75 | 0.90 | 1.35 | -31.28 | -94.70% | 22 | - | 41.11% |
© 2024 Yahoo. Todos os direitos reservados.