Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,62 -0,18 (-0,23%) OURO
2.429,00 -9,50 (-0,39%) Bitcoin USD
71.058,93 +4.505,23 (+6,77%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220C00200000 | 2024-05-14 10:38AM EDT | 200.00 | 94.00 | 86.50 | 90.50 | 0.00 | - | - | 1 | 56.83% |
| CHTR241220C00240000 | 2024-04-26 10:10AM EDT | 240.00 | 47.00 | 53.40 | 59.40 | 0.00 | - | 4 | 4 | 50.70% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 260.00 | 38.60 | 42.80 | 45.40 | 0.00 | - | 28 | 37 | 46.16% |
| CHTR241220C00270000 | 2024-05-10 2:24PM EDT | 270.00 | 40.50 | 38.50 | 39.90 | 0.00 | - | 2 | 46 | 45.20% |
| CHTR241220C00280000 | 2024-05-10 2:23PM EDT | 280.00 | 36.20 | 33.30 | 34.70 | 0.00 | - | 7 | 119 | 44.13% |
| CHTR241220C00290000 | 2024-04-29 12:46PM EDT | 290.00 | 25.40 | 28.90 | 30.20 | 0.00 | - | 5 | 6 | 43.43% |
| CHTR241220C00300000 | 2024-05-10 2:27PM EDT | 300.00 | 27.20 | 24.80 | 26.10 | 0.00 | - | 5 | 454 | 42.74% |
| CHTR241220C00310000 | 2024-05-10 10:16AM EDT | 310.00 | 22.80 | 18.80 | 22.40 | 0.00 | - | 1 | 4 | 42.07% |
| CHTR241220C00320000 | 2024-05-16 9:35AM EDT | 320.00 | 18.86 | 18.00 | 19.30 | 0.00 | - | 1 | 8 | 41.69% |
| CHTR241220C00330000 | 2024-05-10 10:20AM EDT | 330.00 | 16.70 | 15.30 | 16.40 | 0.00 | - | 2 | 28 | 41.13% |
| CHTR241220C00340000 | 2024-04-26 9:47AM EDT | 340.00 | 8.60 | 13.10 | 14.20 | 0.00 | - | 1 | 3 | 41.08% |
| CHTR241220C00350000 | 2024-05-14 11:48AM EDT | 350.00 | 13.40 | 11.10 | 12.20 | 0.00 | - | 53 | 53 | 40.93% |
| CHTR241220C00360000 | 2024-04-30 9:48AM EDT | 360.00 | 7.69 | 9.70 | 10.50 | 0.00 | - | 2 | 3 | 40.85% |
| CHTR241220C00370000 | 2024-04-25 3:41PM EDT | 370.00 | 7.60 | 8.20 | 12.00 | 0.00 | - | - | 11 | 45.44% |
| CHTR241220C00380000 | 2024-04-25 3:38PM EDT | 380.00 | 6.50 | 6.90 | 7.70 | 0.00 | - | - | 2 | 40.67% |
| CHTR241220C00390000 | 2024-04-25 3:38PM EDT | 390.00 | 5.50 | 5.80 | 6.60 | 0.00 | - | - | 7 | 40.63% |
| CHTR241220C00400000 | 2024-05-01 10:44AM EDT | 400.00 | 3.80 | 4.90 | 5.60 | 0.00 | - | 1 | 24 | 40.49% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR241220P00160000 | 2024-04-18 1:31PM EDT | 160.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.50% |
| CHTR241220P00165000 | 2024-05-10 10:39AM EDT | 165.00 | 2.68 | 2.30 | 2.85 | 0.00 | - | 1 | 38 | 47.75% |
| CHTR241220P00170000 | 2024-05-08 11:33AM EDT | 170.00 | 3.00 | 2.75 | 3.20 | 0.00 | - | 1 | 1 | 46.81% |
| CHTR241220P00180000 | 2024-05-09 3:59PM EDT | 180.00 | 2.73 | 3.70 | 4.20 | 0.00 | - | 1 | 9 | 45.59% |
| CHTR241220P00190000 | 2024-05-09 12:32PM EDT | 190.00 | 5.50 | 4.00 | 5.30 | 0.00 | - | 1 | 2 | 44.06% |
| CHTR241220P00200000 | 2024-05-17 3:41PM EDT | 200.00 | 6.70 | 6.20 | 6.70 | 0.00 | - | 1 | 7 | 42.76% |
| CHTR241220P00210000 | 2024-05-20 3:14PM EDT | 210.00 | 8.00 | 7.50 | 8.40 | -0.70 | -8.05% | 80 | 190 | 41.54% |
| CHTR241220P00220000 | 2024-05-16 2:01PM EDT | 220.00 | 10.48 | 9.80 | 10.40 | 0.00 | - | 6 | 247 | 40.33% |
| CHTR241220P00230000 | 2024-05-08 3:00PM EDT | 230.00 | 12.50 | 12.10 | 12.80 | 0.00 | - | 100 | 105 | 39.22% |
| CHTR241220P00240000 | 2024-05-01 2:59PM EDT | 240.00 | 18.60 | 14.80 | 15.60 | 0.00 | - | - | 10 | 38.15% |
| CHTR241220P00250000 | 2024-05-16 11:51AM EDT | 250.00 | 19.20 | 18.00 | 18.80 | 0.00 | - | 12 | 30 | 37.06% |
| CHTR241220P00260000 | 2024-05-15 2:38PM EDT | 260.00 | 23.60 | 19.90 | 22.60 | 0.00 | - | 17 | 40 | 36.15% |
| CHTR241220P00270000 | 2024-05-16 1:13PM EDT | 270.00 | 27.70 | 23.70 | 27.00 | 0.00 | - | 59 | 203 | 35.40% |
| CHTR241220P00280000 | 2024-05-20 10:21AM EDT | 280.00 | 32.00 | 29.90 | 31.80 | -0.20 | -0.62% | 11 | 112 | 34.51% |
| CHTR241220P00290000 | 2024-05-20 10:20AM EDT | 290.00 | 37.20 | 32.90 | 37.20 | -0.80 | -2.11% | 5 | 32 | 33.72% |
| CHTR241220P00300000 | 2024-05-08 10:18AM EDT | 300.00 | 38.70 | 38.50 | 43.20 | 0.00 | - | 4 | 7 | 33.03% |
| CHTR241220P00320000 | 2024-05-10 11:09AM EDT | 320.00 | 56.25 | 54.70 | 57.30 | 0.00 | - | - | 1 | 32.48% |
© 2024 Yahoo. Todos os direitos reservados.