Mercado fechará em 6 h 27 min
BOVESPA
119.226,22 +88,36 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,57 +0,24 (+0,30%) OURO
2.332,10 +3,10 (+0,13%) Bitcoin USD
64.825,20 -757,66 (-1,16%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705C00270000 | 2024-06-17 1:38PM EDT | 270.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CHTR240705C00275000 | 2024-06-17 2:05PM EDT | 275.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| CHTR240705C00280000 | 2024-06-14 1:06PM EDT | 280.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| CHTR240705C00285000 | 2024-06-17 3:10PM EDT | 285.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| CHTR240705C00290000 | 2024-06-10 11:01AM EDT | 290.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| CHTR240705C00295000 | 2024-06-17 1:38PM EDT | 295.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| CHTR240705C00300000 | 2024-06-17 3:27PM EDT | 300.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CHTR240705C00305000 | 2024-06-17 10:28AM EDT | 305.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 6.25% |
| CHTR240705C00310000 | 2024-06-14 1:22PM EDT | 310.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| CHTR240705C00315000 | 2024-06-17 2:14PM EDT | 315.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CHTR240705C00320000 | 2024-06-04 10:32AM EDT | 320.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CHTR240705C00330000 | 2024-06-05 1:47PM EDT | 330.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| CHTR240705C00375000 | 2024-06-13 12:41PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CHTR240705C00380000 | 2024-06-11 12:22PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CHTR240705C00390000 | 2024-06-11 2:00PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHTR240705C00400000 | 2024-06-17 12:08PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240705P00225000 | 2024-05-29 1:25PM EDT | 225.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CHTR240705P00230000 | 2024-06-07 11:18AM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240705P00235000 | 2024-06-17 2:21PM EDT | 235.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 42 | 25.00% |
| CHTR240705P00240000 | 2024-06-10 10:37AM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 162 | 12.50% |
| CHTR240705P00245000 | 2024-05-29 1:25PM EDT | 245.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CHTR240705P00250000 | 2024-05-31 3:40PM EDT | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CHTR240705P00255000 | 2024-06-17 2:16PM EDT | 255.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 141 | 150 | 12.50% |
| CHTR240705P00260000 | 2024-06-17 2:23PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CHTR240705P00265000 | 2024-06-11 11:53AM EDT | 265.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| CHTR240705P00270000 | 2024-06-14 10:39AM EDT | 270.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| CHTR240705P00275000 | 2024-06-12 3:43PM EDT | 275.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| CHTR240705P00280000 | 2024-06-14 12:51PM EDT | 280.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| CHTR240705P00285000 | 2024-06-14 12:51PM EDT | 285.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.