Mercado fechará em 6 h 22 min
BOVESPA
119.031,19 -106,67 (-0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,51 +0,18 (+0,22%) OURO
2.331,50 +2,50 (+0,11%) Bitcoin USD
64.778,54 -574,80 (-0,88%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:38AM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628C00270000 | 2024-05-31 12:57PM EDT | 270.00 | 18.27 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CHTR240628C00277500 | 2024-06-14 3:30PM EDT | 277.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CHTR240628C00280000 | 2024-06-17 3:04PM EDT | 280.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 98 | 0.00% |
| CHTR240628C00282500 | 2024-06-17 2:54PM EDT | 282.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 0.00% |
| CHTR240628C00285000 | 2024-06-17 3:49PM EDT | 285.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 0.00% |
| CHTR240628C00287500 | 2024-06-17 3:49PM EDT | 287.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 46 | 59 | 0.00% |
| CHTR240628C00290000 | 2024-06-17 3:49PM EDT | 290.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 0.00% |
| CHTR240628C00292500 | 2024-06-17 1:57PM EDT | 292.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.78% |
| CHTR240628C00295000 | 2024-06-17 2:20PM EDT | 295.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 1.56% |
| CHTR240628C00297500 | 2024-06-17 3:45PM EDT | 297.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| CHTR240628C00300000 | 2024-06-17 1:52PM EDT | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| CHTR240628C00305000 | 2024-06-17 9:41AM EDT | 305.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| CHTR240628C00310000 | 2024-06-17 2:00PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| CHTR240628C00315000 | 2024-06-10 1:35PM EDT | 315.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| CHTR240628C00320000 | 2024-06-03 10:08AM EDT | 320.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| CHTR240628C00330000 | 2024-06-03 10:40AM EDT | 330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| CHTR240628C00365000 | 2024-06-13 11:03AM EDT | 365.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| CHTR240628C00370000 | 2024-06-11 2:08PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CHTR240628C00375000 | 2024-06-17 9:32AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CHTR240628C00380000 | 2024-06-13 12:06PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 25.00% |
| CHTR240628C00395000 | 2024-06-14 10:34AM EDT | 395.00 | 0.05 | - | 0.00 | 0.00 | - | - | 5 | 25.00% |
| CHTR240628C00400000 | 2024-06-07 10:02AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| CHTR240628C00405000 | 2024-06-14 11:14AM EDT | 405.00 | 0.05 | - | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CHTR240628C00410000 | 2024-06-14 11:12AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 50.00% |
| CHTR240628C00420000 | 2024-06-14 10:30AM EDT | 420.00 | 0.05 | - | 0.00 | 0.00 | - | - | 8 | 50.00% |
| CHTR240628C00450000 | 2024-06-04 2:20PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 78 | 50.00% |
| CHTR240628C00460000 | 2024-06-04 12:44PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| CHTR240628C00470000 | 2024-06-04 12:47PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240628P00170000 | 2024-06-11 10:50AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CHTR240628P00215000 | 2024-06-14 10:21AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CHTR240628P00230000 | 2024-06-10 12:51PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| CHTR240628P00235000 | 2024-06-10 12:53PM EDT | 235.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 25.00% |
| CHTR240628P00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| CHTR240628P00245000 | 2024-06-17 2:06PM EDT | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 145 | 25.00% |
| CHTR240628P00250000 | 2024-06-17 9:43AM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| CHTR240628P00255000 | 2024-06-13 2:07PM EDT | 255.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| CHTR240628P00257500 | 2024-06-12 10:47AM EDT | 257.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 159 | 12.50% |
| CHTR240628P00260000 | 2024-06-17 3:56PM EDT | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 313 | 12.50% |
| CHTR240628P00265000 | 2024-06-17 3:23PM EDT | 265.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| CHTR240628P00270000 | 2024-06-17 3:41PM EDT | 270.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 347 | 12.50% |
| CHTR240628P00275000 | 2024-06-13 10:31AM EDT | 275.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| CHTR240628P00277500 | 2024-06-17 2:49PM EDT | 277.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| CHTR240628P00280000 | 2024-06-17 3:43PM EDT | 280.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 6.25% |
| CHTR240628P00285000 | 2024-06-03 2:12PM EDT | 285.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.