Mercado fechará em 5 h 49 min
BOVESPA
119.873,68 +735,82 (+0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.108,06 +710,86 (+1,36%) PETROLEO CRU
81,13 +0,80 (+1,00%) OURO
2.339,40 +10,40 (+0,45%) Bitcoin USD
64.412,61 -900,33 (-1,38%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:11AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920C00195000 | 2024-02-08 12:59PM EDT | 195.00 | 100.00 | 95.70 | 102.30 | 0.00 | - | - | 1 | 72.56% |
| CHTR240920C00200000 | 2024-02-06 4:50PM EDT | 200.00 | 100.29 | 90.30 | 95.80 | 0.00 | - | - | 2 | 65.59% |
| CHTR240920C00210000 | 2024-04-01 3:06PM EDT | 210.00 | 83.80 | 59.40 | 64.90 | 0.00 | - | - | 4 | 0.00% |
| CHTR240920C00240000 | 2024-03-28 12:09PM EDT | 240.00 | 64.30 | 34.40 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR240920C00250000 | 2024-05-09 3:03PM EDT | 250.00 | 37.10 | 40.60 | 41.90 | 0.00 | - | 1 | 15 | 31.24% |
| CHTR240920C00260000 | 2024-06-07 9:45AM EDT | 260.00 | 34.55 | 40.60 | 43.20 | 0.00 | - | 1 | 132 | 49.23% |
| CHTR240920C00270000 | 2024-06-17 1:38PM EDT | 270.00 | 28.90 | 34.10 | 36.00 | 0.00 | - | 2 | 391 | 46.63% |
| CHTR240920C00280000 | 2024-06-17 11:29AM EDT | 280.00 | 22.50 | 28.20 | 30.40 | 0.00 | - | 1 | 269 | 46.05% |
| CHTR240920C00290000 | 2024-06-14 9:57AM EDT | 290.00 | 17.10 | 23.20 | 24.30 | 0.00 | - | 1 | 224 | 43.61% |
| CHTR240920C00300000 | 2024-06-17 1:19PM EDT | 300.00 | 14.70 | 18.50 | 19.50 | 0.00 | - | 14 | 259 | 42.40% |
| CHTR240920C00310000 | 2024-06-18 9:42AM EDT | 310.00 | 17.20 | 14.80 | 15.90 | +6.50 | +60.75% | 1 | 150 | 42.25% |
| CHTR240920C00320000 | 2024-06-14 10:21AM EDT | 320.00 | 8.00 | 11.80 | 12.80 | 0.00 | - | 25 | 176 | 42.01% |
| CHTR240920C00330000 | 2024-06-17 3:51PM EDT | 330.00 | 8.70 | 9.10 | 10.00 | 0.00 | - | 1 | 474 | 41.39% |
| CHTR240920C00340000 | 2024-06-07 3:43PM EDT | 340.00 | 5.70 | 7.20 | 8.80 | 0.00 | - | 27 | 213 | 43.17% |
| CHTR240920C00350000 | 2024-06-17 3:51PM EDT | 350.00 | 5.10 | 5.60 | 6.30 | 0.00 | - | 1 | 38 | 41.37% |
| CHTR240920C00360000 | 2024-06-06 3:26PM EDT | 360.00 | 3.90 | 4.00 | 5.70 | 0.00 | - | 24 | 541 | 43.34% |
| CHTR240920C00370000 | 2024-06-12 12:03PM EDT | 370.00 | 2.65 | 2.80 | 4.40 | 0.00 | - | 1 | 141 | 42.96% |
| CHTR240920C00380000 | 2024-04-03 3:49PM EDT | 380.00 | 5.50 | 1.55 | 6.50 | 0.00 | - | 3 | 6 | 51.83% |
| CHTR240920C00390000 | 2024-03-28 3:49PM EDT | 390.00 | 5.91 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 44.01% |
| CHTR240920C00400000 | 2024-04-01 10:40AM EDT | 400.00 | 4.00 | 0.60 | 5.40 | 0.00 | - | 1 | 20 | 54.57% |
| CHTR240920C00410000 | 2024-04-02 3:49PM EDT | 410.00 | 3.20 | 0.60 | 1.90 | 0.00 | - | - | 4 | 44.21% |
| CHTR240920C00440000 | 2024-02-16 11:31AM EDT | 440.00 | 2.85 | 2.90 | 3.50 | 0.00 | - | 10 | 12 | 56.75% |
| CHTR240920C00450000 | 2024-04-01 2:34PM EDT | 450.00 | 1.70 | 0.05 | 2.50 | 0.00 | - | 1 | 3 | 55.77% |
| CHTR240920C00460000 | 2024-03-19 10:23AM EDT | 460.00 | 2.40 | 0.35 | 1.55 | 0.00 | - | 2 | 2 | 52.55% |
| CHTR240920C00480000 | 2024-05-20 9:30AM EDT | 480.00 | 0.10 | 0.20 | 1.65 | 0.00 | - | 1 | 2 | 51.42% |
| CHTR240920C00490000 | 2024-03-11 3:44PM EDT | 490.00 | 1.70 | 0.30 | 1.50 | 0.00 | - | 2 | 2 | 52.82% |
| CHTR240920C00500000 | 2024-03-26 2:11PM EDT | 500.00 | 1.15 | 0.20 | 1.50 | 0.00 | - | 12 | 7 | 53.93% |
| CHTR240920C00520000 | 2024-03-15 9:44AM EDT | 520.00 | 0.85 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 56.71% |
| CHTR240920C00540000 | 2024-06-07 3:07PM EDT | 540.00 | 0.20 | 0.10 | 2.85 | 0.00 | - | 1 | 3 | 65.41% |
| CHTR240920C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 0.45 | 0.05 | 4.10 | 0.00 | - | 1 | 55 | 72.51% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240920P00130000 | 2024-04-22 11:02AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHTR240920P00140000 | 2024-04-04 2:13PM EDT | 140.00 | 0.75 | 0.25 | 3.10 | 0.00 | - | 1 | 10 | 84.47% |
| CHTR240920P00145000 | 2024-04-15 1:27PM EDT | 145.00 | 1.24 | 0.20 | 1.50 | 0.00 | - | 10 | 37 | 71.29% |
| CHTR240920P00150000 | 2024-03-11 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CHTR240920P00155000 | 2024-03-07 11:05AM EDT | 155.00 | 1.56 | 0.90 | 2.30 | 0.00 | - | - | 1 | 73.27% |
| CHTR240920P00160000 | 2024-05-23 12:40PM EDT | 160.00 | 0.72 | 0.05 | 2.90 | 0.00 | - | 2 | 3 | 68.87% |
| CHTR240920P00170000 | 2024-04-08 9:44AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CHTR240920P00180000 | 2024-06-05 9:30AM EDT | 180.00 | 1.13 | 0.20 | 1.50 | 0.00 | - | 1 | 41 | 51.07% |
| CHTR240920P00185000 | 2024-05-29 10:39AM EDT | 185.00 | 1.85 | 0.15 | 1.60 | 0.00 | - | 3 | 440 | 54.99% |
| CHTR240920P00190000 | 2024-05-21 2:14PM EDT | 190.00 | 2.00 | 0.40 | 3.60 | 0.00 | - | 1 | 277 | 54.88% |
| CHTR240920P00195000 | 2024-05-10 1:43PM EDT | 195.00 | 3.50 | 1.60 | 2.00 | 0.00 | - | 30 | 485 | 50.79% |
| CHTR240920P00200000 | 2024-05-16 12:22PM EDT | 200.00 | 3.10 | 0.30 | 4.10 | 0.00 | - | 7 | 406 | 50.42% |
| CHTR240920P00210000 | 2024-05-31 10:21AM EDT | 210.00 | 2.80 | 0.80 | 2.35 | 0.00 | - | 1 | 1,981 | 45.69% |
| CHTR240920P00220000 | 2024-06-13 10:33AM EDT | 220.00 | 4.00 | 1.50 | 3.30 | 0.00 | - | 2 | 338 | 44.35% |
| CHTR240920P00230000 | 2024-06-12 3:04PM EDT | 230.00 | 5.60 | 3.30 | 5.40 | 0.00 | - | 2 | 497 | 45.69% |
| CHTR240920P00240000 | 2024-06-12 10:28AM EDT | 240.00 | 6.50 | 3.10 | 5.80 | 0.00 | - | 1 | 491 | 40.75% |
| CHTR240920P00250000 | 2024-06-17 11:58AM EDT | 250.00 | 9.60 | 6.60 | 7.60 | 0.00 | - | 53 | 909 | 39.03% |
| CHTR240920P00260000 | 2024-06-17 11:40AM EDT | 260.00 | 12.90 | 9.40 | 10.20 | 0.00 | - | 3 | 543 | 38.04% |
| CHTR240920P00270000 | 2024-06-18 9:46AM EDT | 270.00 | 12.30 | 12.30 | 13.50 | -4.30 | -25.90% | 2 | 677 | 37.22% |
| CHTR240920P00280000 | 2024-06-18 9:46AM EDT | 280.00 | 16.30 | 16.30 | 17.30 | -5.70 | -25.91% | 2 | 643 | 36.07% |
| CHTR240920P00290000 | 2024-06-17 11:32AM EDT | 290.00 | 27.20 | 21.00 | 22.10 | 0.00 | - | 36 | 406 | 35.42% |
| CHTR240920P00300000 | 2024-06-17 3:10PM EDT | 300.00 | 29.10 | 26.80 | 27.70 | 0.00 | - | 1 | 151 | 34.86% |
| CHTR240920P00310000 | 2024-03-25 11:37AM EDT | 310.00 | 37.00 | 53.70 | 56.90 | 0.00 | - | 2 | 6 | 71.27% |
| CHTR240920P00320000 | 2024-05-31 10:10AM EDT | 320.00 | 41.90 | 38.70 | 41.20 | 0.00 | - | 2 | 3 | 34.07% |
| CHTR240920P00330000 | 2024-05-31 9:38AM EDT | 330.00 | 56.29 | 45.10 | 49.90 | 0.00 | - | 3 | 5 | 35.89% |
| CHTR240920P00340000 | 2024-01-22 11:27AM EDT | 340.00 | 20.30 | 57.80 | 59.30 | 0.00 | - | - | 7 | 38.62% |
| CHTR240920P00360000 | 2024-02-08 12:12PM EDT | 360.00 | 76.90 | 78.20 | 82.70 | 0.00 | - | 2 | 0 | 53.67% |
| CHTR240920P00370000 | 2024-06-03 10:04AM EDT | 370.00 | 82.35 | 78.30 | 86.00 | 0.00 | - | 1 | 1 | 39.93% |
| CHTR240920P00380000 | 2024-02-12 2:34PM EDT | 380.00 | 81.75 | 81.20 | 86.80 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.