Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.967,16 +1.956,87 (+3,21%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241018C00190000 | 2024-09-16 2:39PM EDT | 190.00 | 152.65 | 131.80 | 140.20 | 0.00 | - | 2 | 1 | 291.31% |
| CHTR241018C00195000 | 2024-08-22 2:32PM EDT | 195.00 | 145.22 | 132.00 | 139.80 | 0.00 | - | - | 1 | 291.75% |
| CHTR241018C00200000 | 2024-09-04 10:52AM EDT | 200.00 | 150.00 | 120.50 | 128.20 | 0.00 | - | 2 | 0 | 229.25% |
| CHTR241018C00210000 | 2024-08-21 3:07PM EDT | 210.00 | 140.18 | 117.00 | 124.90 | 0.00 | - | - | 0 | 258.55% |
| CHTR241018C00220000 | 2024-08-27 2:37PM EDT | 220.00 | 145.90 | 93.00 | 102.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR241018C00230000 | 2024-08-27 2:38PM EDT | 230.00 | 136.30 | 83.00 | 92.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR241018C00240000 | 2024-09-19 3:10PM EDT | 240.00 | 97.13 | 81.90 | 90.30 | 0.00 | - | 1 | 2 | 85.35% |
| CHTR241018C00250000 | 2024-08-19 3:12PM EDT | 250.00 | 109.60 | 87.80 | 95.80 | 0.00 | - | 4 | 0 | 277.50% |
| CHTR241018C00260000 | 2024-08-19 3:08PM EDT | 260.00 | 101.50 | 77.70 | 86.00 | 0.00 | - | 2 | 0 | 252.86% |
| CHTR241018C00270000 | 2024-08-19 3:09PM EDT | 270.00 | 90.50 | 68.10 | 75.90 | 0.00 | - | 2 | 0 | 229.38% |
| CHTR241018C00280000 | 2024-10-02 12:05PM EDT | 280.00 | 55.00 | 43.10 | 50.40 | 0.00 | - | 10 | 10 | 69.39% |
| CHTR241018C00300000 | 2024-09-25 11:04AM EDT | 300.00 | 23.10 | 22.30 | 30.60 | 0.00 | - | - | 1 | 80.16% |
| CHTR241018C00310000 | 2024-10-08 1:11PM EDT | 310.00 | 18.65 | 15.60 | 21.30 | 0.00 | - | 5 | 8 | 65.74% |
| CHTR241018C00315000 | 2024-10-10 3:59PM EDT | 315.00 | 16.00 | 9.20 | 14.50 | 0.00 | - | 2 | 11 | 43.80% |
| CHTR241018C00320000 | 2024-10-11 12:31PM EDT | 320.00 | 9.70 | 8.70 | 9.50 | -2.90 | -23.02% | 2 | 322 | 33.59% |
| CHTR241018C00322500 | 2024-10-07 1:43PM EDT | 322.50 | 9.60 | 7.00 | 7.80 | 0.00 | - | 9 | 25 | 32.68% |
| CHTR241018C00325000 | 2024-10-11 3:00PM EDT | 325.00 | 6.60 | 5.70 | 6.10 | -2.45 | -27.07% | 5 | 59 | 30.91% |
| CHTR241018C00327500 | 2024-10-11 3:51PM EDT | 327.50 | 4.98 | 4.50 | 4.80 | -4.52 | -47.58% | 4 | 35 | 30.43% |
| CHTR241018C00330000 | 2024-10-11 3:01PM EDT | 330.00 | 4.08 | 3.40 | 3.80 | -2.32 | -36.25% | 35 | 1,070 | 30.64% |
| CHTR241018C00332500 | 2024-10-11 1:57PM EDT | 332.50 | 2.85 | 2.55 | 2.85 | -2.65 | -48.18% | 6 | 30 | 30.14% |
| CHTR241018C00335000 | 2024-10-11 3:26PM EDT | 335.00 | 2.65 | 0.60 | 2.60 | -1.25 | -32.05% | 33 | 412 | 33.14% |
| CHTR241018C00337500 | 2024-10-11 9:51AM EDT | 337.50 | 2.56 | 1.30 | 1.55 | -0.64 | -20.00% | 2 | 8 | 29.86% |
| CHTR241018C00340000 | 2024-10-11 3:04PM EDT | 340.00 | 1.05 | 0.95 | 1.15 | -1.45 | -58.00% | 179 | 350 | 30.15% |
| CHTR241018C00342500 | 2024-10-11 3:04PM EDT | 342.50 | 0.85 | 0.65 | 0.80 | -1.25 | -59.52% | 23 | 32 | 29.96% |
| CHTR241018C00345000 | 2024-10-11 11:00AM EDT | 345.00 | 1.10 | 0.45 | 0.60 | -1.22 | -52.59% | 2 | 27 | 30.57% |
| CHTR241018C00347500 | 2024-10-11 11:53AM EDT | 347.50 | 0.57 | 0.30 | 0.45 | -0.63 | -52.50% | 3 | 116 | 31.18% |
| CHTR241018C00350000 | 2024-10-11 3:54PM EDT | 350.00 | 0.30 | 0.20 | 0.30 | -0.40 | -57.14% | 6 | 373 | 31.03% |
| CHTR241018C00355000 | 2024-10-11 11:16AM EDT | 355.00 | 0.31 | 0.05 | 3.90 | -0.19 | -38.00% | 1 | 18 | 57.47% |
| CHTR241018C00360000 | 2024-10-11 3:34PM EDT | 360.00 | 0.13 | 0.10 | 1.70 | -0.17 | -56.67% | 18 | 606 | 51.25% |
| CHTR241018C00365000 | 2024-10-02 12:02PM EDT | 365.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.15% |
| CHTR241018C00370000 | 2024-10-10 10:09AM EDT | 370.00 | 0.20 | 0.00 | 0.20 | -0.24 | -54.55% | 1 | 66 | 46.19% |
| CHTR241018C00380000 | 2024-10-01 2:48PM EDT | 380.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 222 | 60.01% |
| CHTR241018C00390000 | 2024-09-24 12:57PM EDT | 390.00 | 0.16 | 0.00 | 3.80 | 0.00 | - | 10 | 29 | 95.39% |
| CHTR241018C00400000 | 2024-10-11 2:52PM EDT | 400.00 | 0.33 | 0.00 | 0.40 | -0.57 | -63.33% | 1 | 47 | 69.04% |
| CHTR241018C00410000 | 2024-09-10 1:39PM EDT | 410.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 96.24% |
| CHTR241018C00420000 | 2024-08-30 9:30AM EDT | 420.00 | 1.15 | 0.00 | 2.60 | 0.00 | - | 1 | 7 | 113.23% |
| CHTR241018C00430000 | 2024-10-01 2:52PM EDT | 430.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 39 | 78.91% |
| CHTR241018C00450000 | 2024-09-25 1:55PM EDT | 450.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | - | 2 | 147.31% |
| CHTR241018C00470000 | 2024-09-23 1:57PM EDT | 470.00 | 0.06 | 0.00 | 3.80 | 0.00 | - | - | 1 | 162.13% |
| CHTR241018C00480000 | 2024-09-23 1:57PM EDT | 480.00 | 0.06 | 0.00 | 3.80 | 0.00 | - | - | 3 | 169.19% |
| CHTR241018C00490000 | 2024-09-23 10:30AM EDT | 490.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | 1 | 9 | 176.03% |
| CHTR241018C00500000 | 2024-09-20 2:38PM EDT | 500.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 122.07% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241018P00200000 | 2024-09-20 2:08PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 158.20% |
| CHTR241018P00210000 | 2024-09-19 3:39PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 110.94% |
| CHTR241018P00250000 | 2024-09-04 2:05PM EDT | 250.00 | 1.08 | 0.00 | 2.00 | 0.00 | - | - | 1 | 117.53% |
| CHTR241018P00260000 | 2024-10-08 2:12PM EDT | 260.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 6 | 120.43% |
| CHTR241018P00270000 | 2024-10-11 1:32PM EDT | 270.00 | 0.76 | 0.00 | 0.85 | +0.66 | +660.00% | 1 | 15 | 75.10% |
| CHTR241018P00280000 | 2024-10-02 12:16PM EDT | 280.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 57.23% |
| CHTR241018P00290000 | 2024-10-11 3:00PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | -0.37 | -78.72% | 12 | 103 | 57.23% |
| CHTR241018P00300000 | 2024-10-10 12:28PM EDT | 300.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 5 | 194 | 41.65% |
| CHTR241018P00305000 | 2024-10-10 2:53PM EDT | 305.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 2 | 256 | 35.16% |
| CHTR241018P00310000 | 2024-10-11 3:59PM EDT | 310.00 | 0.92 | 0.65 | 1.05 | -0.04 | -4.17% | 14 | 90 | 33.64% |
| CHTR241018P00315000 | 2024-10-11 11:25AM EDT | 315.00 | 1.22 | 1.35 | 1.90 | -0.28 | -18.67% | 1,015 | 56 | 32.96% |
| CHTR241018P00320000 | 2024-10-11 12:38PM EDT | 320.00 | 2.55 | 2.55 | 3.10 | +0.87 | +51.79% | 3 | 134 | 31.46% |
| CHTR241018P00322500 | 2024-10-08 1:16PM EDT | 322.50 | 5.50 | 3.10 | 3.80 | 0.00 | - | 3 | 12 | 30.09% |
| CHTR241018P00325000 | 2024-10-11 2:16PM EDT | 325.00 | 3.70 | 4.40 | 4.80 | -0.10 | -2.63% | 8 | 43 | 29.52% |
| CHTR241018P00327500 | 2024-10-11 3:34PM EDT | 327.50 | 4.90 | 5.60 | 6.10 | +0.90 | +22.50% | 2 | 36 | 29.60% |
| CHTR241018P00330000 | 2024-10-11 3:00PM EDT | 330.00 | 6.50 | 7.00 | 7.50 | +0.80 | +14.04% | 33 | 981 | 29.21% |
| CHTR241018P00332500 | 2024-10-11 3:34PM EDT | 332.50 | 7.70 | 8.70 | 9.10 | +1.00 | +14.93% | 1 | 13 | 28.91% |
| CHTR241018P00335000 | 2024-10-10 3:56PM EDT | 335.00 | 9.50 | 6.50 | 11.60 | 0.00 | - | 10 | 12 | 33.47% |
| CHTR241018P00340000 | 2024-10-07 1:17PM EDT | 340.00 | 15.00 | 14.20 | 16.10 | 0.00 | - | 3 | 242 | 38.23% |
| CHTR241018P00350000 | 2024-10-08 2:48PM EDT | 350.00 | 23.40 | 20.90 | 27.00 | 0.00 | - | 1 | 131 | 59.86% |
| CHTR241018P00360000 | 2024-10-03 10:38AM EDT | 360.00 | 39.20 | 30.00 | 38.40 | 0.00 | - | 1 | 15 | 84.64% |
| CHTR241018P00370000 | 2024-09-10 10:38AM EDT | 370.00 | 48.84 | 36.90 | 44.40 | 0.00 | - | 1 | 0 | 53.22% |
© 2024 Yahoo. Todos os direitos reservados.