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 |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240719C00250000 | 2024-06-14 1:32PM EDT | 250.00 | 30.00 | 30.10 | 34.90 | 0.00 | - | - | 1 | 58.09% |
CHTR240719C00260000 | 2024-06-13 12:12PM EDT | 260.00 | 20.95 | 22.20 | 24.00 | 0.00 | - | 10 | 28 | 42.87% |
CHTR240719C00270000 | 2024-06-17 2:22PM EDT | 270.00 | 19.57 | 15.70 | 16.60 | 0.00 | - | 7 | 60 | 39.03% |
CHTR240719C00280000 | 2024-06-18 3:29PM EDT | 280.00 | 11.00 | 10.30 | 10.90 | -4.10 | -27.15% | 12 | 377 | 37.20% |
CHTR240719C00290000 | 2024-06-18 1:20PM EDT | 290.00 | 8.00 | 6.30 | 7.10 | -1.70 | -17.53% | 42 | 512 | 37.34% |
CHTR240719C00300000 | 2024-06-18 1:33PM EDT | 300.00 | 2.68 | 3.80 | 4.50 | -3.89 | -59.21% | 6 | 50 | 37.76% |
CHTR240719C00310000 | 2024-06-18 1:33PM EDT | 310.00 | 2.38 | 2.15 | 2.75 | -1.70 | -41.67% | 5 | 64 | 38.12% |
CHTR240719C00320000 | 2024-06-14 11:33AM EDT | 320.00 | 2.00 | 1.15 | 1.75 | +0.39 | +24.22% | 5 | 14 | 39.23% |
CHTR240719C00330000 | 2024-06-03 1:38PM EDT | 330.00 | 2.73 | 0.60 | 1.15 | 0.00 | - | 2 | 4 | 40.64% |
CHTR240719C00340000 | 2024-06-13 10:08AM EDT | 340.00 | 0.64 | 0.35 | 1.00 | 0.00 | - | 1 | 19 | 44.41% |
CHTR240719C00350000 | 2024-06-18 9:33AM EDT | 350.00 | 0.80 | 0.25 | 0.75 | -0.60 | -42.86% | 1 | 2 | 46.46% |
CHTR240719C00420000 | 2024-06-17 11:25AM EDT | 420.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 11 | 61.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CHTR240719P00170000 | 2024-05-28 2:34PM EDT | 170.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 77.15% |
CHTR240719P00185000 | 2024-06-13 11:04AM EDT | 185.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 67.72% |
CHTR240719P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 1.60 | 0.00 | 1.80 | 0.00 | - | - | 1 | 67.29% |
CHTR240719P00210000 | 2024-05-28 12:34PM EDT | 210.00 | 0.92 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 64.26% |
CHTR240719P00220000 | 2024-06-11 10:46AM EDT | 220.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 1 | 15 | 50.10% |
CHTR240719P00230000 | 2024-06-17 11:26AM EDT | 230.00 | 0.90 | 0.60 | 1.70 | 0.00 | - | 2 | 50 | 49.98% |
CHTR240719P00240000 | 2024-06-18 10:27AM EDT | 240.00 | 0.90 | 1.25 | 1.55 | -0.41 | -31.30% | 1 | 250 | 40.20% |
CHTR240719P00250000 | 2024-06-18 12:51PM EDT | 250.00 | 1.85 | 2.20 | 2.45 | -1.05 | -36.21% | 4 | 75 | 36.77% |
CHTR240719P00260000 | 2024-06-18 3:16PM EDT | 260.00 | 3.75 | 3.90 | 4.30 | +0.93 | +32.98% | 14 | 129 | 34.98% |
CHTR240719P00270000 | 2024-06-18 2:51PM EDT | 270.00 | 7.19 | 6.80 | 7.30 | +2.34 | +48.25% | 12 | 362 | 33.57% |
CHTR240719P00280000 | 2024-06-18 3:50PM EDT | 280.00 | 10.12 | 11.20 | 11.80 | +1.88 | +22.82% | 31 | 254 | 32.62% |
CHTR240719P00290000 | 2024-06-18 10:54AM EDT | 290.00 | 14.00 | 17.20 | 17.90 | -0.30 | -2.10% | 41 | 73 | 32.08% |
CHTR240719P00300000 | 2024-05-30 1:40PM EDT | 300.00 | 28.99 | 23.80 | 29.20 | 0.00 | - | 10 | 13 | 46.25% |