Mercado fechará em 2 h 35 min
BOVESPA
128.280,32 +129,61 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.478,07 -105,01 (-0,18%) PETROLEO CRU
79,52 -0,54 (-0,67%) OURO
2.433,90 +16,50 (+0,68%) Bitcoin USD
68.502,05 +1.747,99 (+2,62%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:25PM EDT. Mercado aberto.
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816C00170000 | 2023-08-30 9:42AM EDT | 170.00 | 286.00 | 275.00 | 284.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240816C00185000 | 2023-08-30 9:36AM EDT | 185.00 | 274.00 | 261.00 | 270.00 | 0.00 | - | - | 1 | 843.60% |
| CHTR240816C00195000 | 2023-08-30 9:42AM EDT | 195.00 | 263.00 | 252.00 | 261.00 | 0.00 | - | - | 1 | 720.21% |
| CHTR240816C00210000 | 2024-05-09 3:03PM EDT | 210.00 | 63.00 | 68.40 | 73.50 | 0.00 | - | 1 | 1 | 59.83% |
| CHTR240816C00220000 | 2024-04-11 2:11PM EDT | 220.00 | 60.70 | 60.00 | 66.20 | 0.00 | - | 1 | 19 | 58.83% |
| CHTR240816C00230000 | 2023-08-30 9:36AM EDT | 230.00 | 233.00 | 220.00 | 229.50 | 0.00 | - | - | 1 | 523.77% |
| CHTR240816C00250000 | 2024-05-09 3:03PM EDT | 250.00 | 34.60 | 35.30 | 38.30 | 0.00 | - | 1 | 15 | 47.71% |
| CHTR240816C00260000 | 2024-05-16 10:18AM EDT | 260.00 | 30.00 | 30.50 | 31.50 | 0.00 | - | 1 | 34 | 45.62% |
| CHTR240816C00270000 | 2024-05-14 10:51AM EDT | 270.00 | 30.31 | 24.80 | 25.50 | 0.00 | - | 2 | 125 | 43.99% |
| CHTR240816C00280000 | 2024-05-20 10:02AM EDT | 280.00 | 19.10 | 20.10 | 20.50 | -1.80 | -8.61% | 1 | 232 | 43.05% |
| CHTR240816C00290000 | 2024-05-20 10:54AM EDT | 290.00 | 15.70 | 15.90 | 16.20 | -1.20 | -7.10% | 6 | 204 | 42.20% |
| CHTR240816C00300000 | 2024-05-17 11:00AM EDT | 300.00 | 13.00 | 12.40 | 12.80 | 0.00 | - | 1 | 663 | 41.86% |
| CHTR240816C00310000 | 2024-05-16 12:06PM EDT | 310.00 | 10.00 | 9.50 | 10.10 | 0.00 | - | 1 | 266 | 41.78% |
| CHTR240816C00320000 | 2024-05-16 11:42AM EDT | 320.00 | 8.00 | 7.10 | 7.80 | 0.00 | - | 3 | 99 | 41.50% |
| CHTR240816C00330000 | 2024-05-16 2:59PM EDT | 330.00 | 5.50 | 5.40 | 6.00 | -0.60 | -9.84% | 3 | 357 | 41.35% |
| CHTR240816C00340000 | 2024-05-16 10:16AM EDT | 340.00 | 4.21 | 3.90 | 4.50 | -0.09 | -2.09% | 3 | 309 | 41.01% |
| CHTR240816C00350000 | 2024-05-13 10:42AM EDT | 350.00 | 4.97 | 3.00 | 3.60 | 0.00 | - | 1 | 98 | 41.60% |
| CHTR240816C00360000 | 2024-05-16 11:37AM EDT | 360.00 | 2.75 | 2.20 | 2.90 | 0.00 | - | 1 | 167 | 42.24% |
| CHTR240816C00370000 | 2024-05-08 10:14AM EDT | 370.00 | 3.10 | 1.65 | 2.15 | 0.00 | - | 33 | 56 | 41.98% |
| CHTR240816C00380000 | 2024-05-08 10:14AM EDT | 380.00 | 2.40 | 1.20 | 1.70 | 0.00 | - | 25 | 245 | 42.40% |
| CHTR240816C00390000 | 2024-04-12 2:09PM EDT | 390.00 | 2.15 | 1.25 | 2.00 | 0.00 | - | 599 | 633 | 46.51% |
| CHTR240816C00400000 | 2024-05-17 10:06AM EDT | 400.00 | 0.99 | 0.70 | 1.00 | +0.14 | +16.47% | 2 | 657 | 42.70% |
| CHTR240816C00410000 | 2024-03-21 9:40AM EDT | 410.00 | 3.65 | 1.30 | 1.75 | 0.00 | - | 4 | 45 | 49.93% |
| CHTR240816C00420000 | 2023-12-29 12:23PM EDT | 420.00 | 30.60 | 23.80 | 26.00 | 0.00 | - | 12 | 26 | 115.72% |
| CHTR240816C00430000 | 2024-02-16 11:35AM EDT | 430.00 | 2.60 | 2.35 | 2.80 | 0.00 | - | 1 | 238 | 58.87% |
| CHTR240816C00440000 | 2024-05-09 2:46PM EDT | 440.00 | 0.70 | 0.25 | 1.80 | 0.00 | - | 2 | 927 | 51.17% |
| CHTR240816C00450000 | 2024-01-31 12:03PM EDT | 450.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 25.00% |
| CHTR240816C00460000 | 2024-01-31 12:02PM EDT | 460.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 40 | 112 | 25.00% |
| CHTR240816C00470000 | 2024-02-07 12:49PM EDT | 470.00 | 1.00 | 0.55 | 1.65 | 0.00 | - | 1 | 140 | 57.40% |
| CHTR240816C00480000 | 2023-12-29 12:23PM EDT | 480.00 | 13.00 | 9.30 | 10.50 | 0.00 | - | 6 | 22 | 96.34% |
| CHTR240816C00490000 | 2024-01-11 3:39PM EDT | 490.00 | 5.75 | 0.00 | 1.75 | 0.00 | - | 15 | 28 | 58.67% |
| CHTR240816C00500000 | 2024-04-15 12:14PM EDT | 500.00 | 0.35 | 0.15 | 1.40 | 0.00 | - | 8 | 20 | 59.18% |
| CHTR240816C00520000 | 2024-01-19 4:18PM EDT | 520.00 | 4.30 | 0.30 | 1.40 | 0.00 | - | 1 | 2 | 63.15% |
| CHTR240816C00540000 | 2023-10-27 3:15PM EDT | 540.00 | 7.65 | 9.30 | 10.00 | 0.00 | - | 1 | 0 | 108.01% |
| CHTR240816C00560000 | 2024-03-05 12:01PM EDT | 560.00 | 0.75 | 0.10 | 1.20 | 0.00 | - | 1 | 55 | 66.33% |
| CHTR240816C00580000 | 2023-11-01 2:56PM EDT | 580.00 | 8.10 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 96.33% |
| CHTR240816C00600000 | 2024-01-23 4:29PM EDT | 600.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 2 | 4 | 71.88% |
| CHTR240816C00620000 | 2023-11-21 3:46PM EDT | 620.00 | 3.50 | 1.15 | 2.50 | 0.00 | - | - | 1 | 86.32% |
| CHTR240816C00640000 | 2023-12-05 3:07PM EDT | 640.00 | 1.50 | 0.30 | 1.80 | 0.00 | - | - | 42 | 81.54% |
| CHTR240816C00660000 | 2024-05-01 3:14PM EDT | 660.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 80.37% |
| CHTR240816C00680000 | 2024-03-07 12:00PM EDT | 680.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 70.22% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240816P00160000 | 2024-05-09 9:30AM EDT | 160.00 | 0.60 | 0.20 | 1.00 | 0.00 | - | 2 | 2 | 56.54% |
| CHTR240816P00165000 | 2024-04-01 2:23PM EDT | 165.00 | 1.00 | 0.10 | 4.90 | 0.00 | - | 2 | 4 | 71.37% |
| CHTR240816P00170000 | 2024-02-07 3:43PM EDT | 170.00 | 1.33 | 1.20 | 2.65 | 0.00 | - | 3 | 9 | 63.88% |
| CHTR240816P00175000 | 2023-10-31 3:26PM EDT | 175.00 | 1.55 | 0.65 | 2.20 | 0.00 | - | 1 | 6 | 56.78% |
| CHTR240816P00180000 | 2024-05-16 3:52PM EDT | 180.00 | 0.80 | 0.20 | 1.25 | 0.00 | - | 1 | 25 | 52.32% |
| CHTR240816P00185000 | 2024-04-29 9:55AM EDT | 185.00 | 2.40 | 0.40 | 1.90 | 0.00 | - | 1 | 5 | 54.22% |
| CHTR240816P00190000 | 2024-05-16 3:52PM EDT | 190.00 | 1.30 | 1.30 | 1.65 | 0.00 | - | 1 | 49 | 49.56% |
| CHTR240816P00195000 | 2024-05-16 3:34PM EDT | 195.00 | 1.75 | 0.95 | 1.80 | 0.00 | - | 27 | 69 | 47.64% |
| CHTR240816P00200000 | 2024-05-20 9:55AM EDT | 200.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 3 | 135 | 46.22% |
| CHTR240816P00210000 | 2024-05-16 10:36AM EDT | 210.00 | 3.05 | 2.55 | 2.90 | 0.00 | - | 16 | 71 | 44.53% |
| CHTR240816P00220000 | 2024-05-20 9:58AM EDT | 220.00 | 3.90 | 3.60 | 4.10 | 0.00 | - | 1 | 303 | 43.09% |
| CHTR240816P00230000 | 2024-05-20 10:31AM EDT | 230.00 | 5.55 | 5.10 | 5.50 | -0.05 | -0.89% | 10 | 242 | 41.15% |
| CHTR240816P00240000 | 2024-05-20 1:07PM EDT | 240.00 | 7.18 | 7.00 | 7.40 | -0.52 | -6.75% | 91 | 266 | 39.47% |
| CHTR240816P00250000 | 2024-05-20 10:54AM EDT | 250.00 | 10.10 | 9.40 | 9.90 | +0.30 | +3.06% | 5 | 327 | 37.99% |
| CHTR240816P00260000 | 2024-05-20 12:56PM EDT | 260.00 | 13.15 | 12.80 | 13.20 | -0.60 | -4.36% | 6 | 2,555 | 36.85% |
| CHTR240816P00270000 | 2024-05-20 12:56PM EDT | 270.00 | 17.15 | 17.00 | 17.40 | -0.45 | -2.56% | 13 | 471 | 36.02% |
| CHTR240816P00280000 | 2024-05-20 12:59PM EDT | 280.00 | 22.10 | 22.00 | 22.30 | -0.70 | -3.07% | 18 | 308 | 35.01% |
| CHTR240816P00290000 | 2024-05-20 12:59PM EDT | 290.00 | 27.80 | 27.50 | 28.10 | -2.10 | -7.02% | 5 | 367 | 34.17% |
| CHTR240816P00300000 | 2024-05-15 1:45PM EDT | 300.00 | 36.20 | 33.60 | 34.60 | 0.00 | - | 10 | 649 | 33.14% |
| CHTR240816P00310000 | 2024-05-14 2:16PM EDT | 310.00 | 41.80 | 40.90 | 43.00 | 0.00 | - | 3 | 326 | 34.76% |
| CHTR240816P00320000 | 2024-03-25 11:55AM EDT | 320.00 | 41.80 | 59.30 | 65.20 | 0.00 | - | 1 | 49 | 59.09% |
| CHTR240816P00330000 | 2024-05-06 3:29PM EDT | 330.00 | 60.82 | 57.10 | 58.90 | 0.00 | - | 1 | 38 | 31.99% |
| CHTR240816P00340000 | 2024-04-23 9:41AM EDT | 340.00 | 75.98 | 65.90 | 67.70 | 0.00 | - | 3 | 10 | 30.58% |
| CHTR240816P00350000 | 2024-02-13 11:54AM EDT | 350.00 | 62.70 | 58.90 | 61.60 | 0.00 | - | 3 | 37 | 0.00% |
| CHTR240816P00360000 | 2024-02-01 11:21AM EDT | 360.00 | 25.20 | 68.70 | 74.00 | 0.00 | - | 5 | 28 | 0.00% |
| CHTR240816P00370000 | 2024-05-02 3:37PM EDT | 370.00 | 105.90 | 91.50 | 100.00 | 0.00 | - | 30 | 11 | 48.79% |
| CHTR240816P00380000 | 2024-05-02 3:01PM EDT | 380.00 | 116.10 | 101.50 | 110.00 | 0.00 | - | 6 | 8 | 51.71% |
| CHTR240816P00390000 | 2023-12-29 12:31PM EDT | 390.00 | 34.40 | 35.90 | 38.60 | 0.00 | - | 4 | 10 | 0.00% |
| CHTR240816P00400000 | 2024-05-15 3:24PM EDT | 400.00 | 130.50 | 121.40 | 130.00 | 0.00 | - | 8 | 2 | 57.20% |
| CHTR240816P00410000 | 2023-12-29 12:16PM EDT | 410.00 | 44.40 | 46.80 | 49.40 | 0.00 | - | 3 | 9 | 0.00% |
| CHTR240816P00420000 | 2023-12-29 12:23PM EDT | 420.00 | 49.60 | 53.40 | 56.00 | 0.00 | - | 24 | 41 | 0.00% |
| CHTR240816P00430000 | 2024-05-17 3:07PM EDT | 430.00 | 152.70 | 151.40 | 160.00 | 0.00 | - | 90 | 100 | 64.67% |
| CHTR240816P00440000 | 2024-02-05 3:51PM EDT | 440.00 | 130.40 | 162.30 | 166.30 | 0.00 | - | 648 | 0 | 39.60% |
| CHTR240816P00450000 | 2024-01-09 2:21PM EDT | 450.00 | 87.00 | 162.80 | 172.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240816P00480000 | 2023-11-17 4:31PM EDT | 480.00 | 78.70 | 99.10 | 105.20 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.