Mercado fechará em 5 h 48 min
BOVESPA
119.947,16 +809,30 (+0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.087,49 +690,29 (+1,32%) PETROLEO CRU
81,15 +0,82 (+1,02%) OURO
2.339,90 +10,90 (+0,47%) Bitcoin USD
64.449,62 -921,82 (-1,41%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:12AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117C00150000 | 2024-04-23 1:19PM EDT | 150.00 | 129.41 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| CHTR250117C00155000 | 2023-05-01 9:48AM EDT | 155.00 | 234.00 | 188.00 | 197.00 | 0.00 | - | - | 1 | 189.73% |
| CHTR250117C00160000 | 2023-12-07 2:05PM EDT | 160.00 | 222.10 | 218.00 | 228.00 | 0.00 | - | 1 | 1 | 266.57% |
| CHTR250117C00170000 | 2023-11-06 2:24PM EDT | 170.00 | 257.44 | 200.00 | 209.50 | 0.00 | - | 1 | 0 | 228.06% |
| CHTR250117C00190000 | 2023-09-26 9:48AM EDT | 190.00 | 260.00 | 233.50 | 242.50 | 0.00 | - | 2 | 3 | 324.85% |
| CHTR250117C00195000 | 2024-02-15 12:01PM EDT | 195.00 | 112.10 | 108.00 | 116.00 | 0.00 | - | 1 | 1 | 74.48% |
| CHTR250117C00200000 | 2024-05-03 2:39PM EDT | 200.00 | 82.00 | 97.80 | 103.70 | 0.00 | - | 1 | 2 | 59.92% |
| CHTR250117C00220000 | 2024-06-17 1:16PM EDT | 220.00 | 74.26 | 81.50 | 84.50 | 0.00 | - | 1 | 1,856 | 53.07% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 250.00 | 51.10 | 50.70 | 56.90 | 0.00 | - | 1 | 2 | 42.87% |
| CHTR250117C00260000 | 2024-05-13 1:57PM EDT | 260.00 | 50.00 | 44.20 | 45.50 | 0.00 | - | 1 | 2 | 35.69% |
| CHTR250117C00270000 | 2024-06-07 3:30PM EDT | 270.00 | 41.90 | 46.70 | 49.50 | 0.00 | - | 1 | 15 | 47.40% |
| CHTR250117C00280000 | 2024-06-10 10:15AM EDT | 280.00 | 34.20 | 41.40 | 43.10 | 0.00 | - | 3 | 25 | 45.48% |
| CHTR250117C00290000 | 2024-06-03 2:06PM EDT | 290.00 | 37.40 | 36.20 | 37.90 | 0.00 | - | 1 | 26 | 44.57% |
| CHTR250117C00300000 | 2024-06-05 12:50PM EDT | 300.00 | 28.50 | 31.60 | 34.50 | 0.00 | - | 1 | 590 | 45.29% |
| CHTR250117C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 20.04 | 28.70 | 31.80 | 0.00 | - | 2 | 314 | 46.38% |
| CHTR250117C00320000 | 2024-06-07 10:53AM EDT | 320.00 | 21.80 | 23.30 | 25.20 | 0.00 | - | 1 | 631 | 42.60% |
| CHTR250117C00330000 | 2024-06-12 11:09AM EDT | 330.00 | 18.00 | 20.00 | 21.70 | 0.00 | - | 1 | 161 | 41.96% |
| CHTR250117C00340000 | 2024-06-13 11:42AM EDT | 340.00 | 13.40 | 17.10 | 18.70 | 0.00 | - | 1 | 101 | 41.50% |
| CHTR250117C00350000 | 2024-06-07 10:01AM EDT | 350.00 | 12.90 | 14.60 | 16.10 | 0.00 | - | 2 | 285 | 41.15% |
| CHTR250117C00360000 | 2024-06-12 10:48AM EDT | 360.00 | 11.40 | 12.60 | 13.80 | 0.00 | - | 28 | 52 | 40.81% |
| CHTR250117C00370000 | 2024-05-07 10:56AM EDT | 370.00 | 10.40 | 9.30 | 10.30 | 0.00 | - | 1 | 112 | 38.35% |
| CHTR250117C00380000 | 2024-04-25 2:57PM EDT | 380.00 | 8.30 | 7.00 | 7.90 | 0.00 | - | 12 | 258 | 36.86% |
| CHTR250117C00390000 | 2024-04-24 2:33PM EDT | 390.00 | 8.00 | 5.90 | 7.10 | 0.00 | - | 10 | 33 | 37.56% |
| CHTR250117C00400000 | 2024-06-03 10:47AM EDT | 400.00 | 8.25 | 5.00 | 9.20 | 0.00 | - | 100 | 2,971 | 43.04% |
| CHTR250117C00410000 | 2024-05-30 1:19PM EDT | 410.00 | 4.60 | 4.20 | 8.20 | 0.00 | - | 1 | 92 | 43.28% |
| CHTR250117C00420000 | 2024-04-29 1:08PM EDT | 420.00 | 4.10 | 3.20 | 7.10 | 0.00 | - | 1 | 69 | 43.13% |
| CHTR250117C00430000 | 2024-05-14 10:16AM EDT | 430.00 | 5.60 | 2.10 | 3.90 | 0.00 | - | 1 | 86 | 38.09% |
| CHTR250117C00440000 | 2024-04-01 11:31AM EDT | 440.00 | 6.40 | 2.25 | 3.10 | 0.00 | - | 1 | 34 | 37.51% |
| CHTR250117C00450000 | 2024-05-31 1:38PM EDT | 450.00 | 3.40 | 1.70 | 5.40 | 0.00 | - | 3 | 75 | 44.60% |
| CHTR250117C00460000 | 2024-05-22 3:06PM EDT | 460.00 | 2.20 | 1.35 | 5.90 | 0.00 | - | 3 | 78 | 47.17% |
| CHTR250117C00470000 | 2024-03-11 2:00PM EDT | 470.00 | 6.60 | 3.20 | 3.80 | 0.00 | - | 3 | 19 | 43.62% |
| CHTR250117C00480000 | 2023-12-28 2:41PM EDT | 480.00 | 26.10 | 15.90 | 20.90 | 0.00 | - | 1 | 57 | 71.11% |
| CHTR250117C00490000 | 2023-12-28 12:45PM EDT | 490.00 | 24.10 | 17.10 | 18.80 | 0.00 | - | 6 | 45 | 72.04% |
| CHTR250117C00500000 | 2024-06-17 3:01PM EDT | 500.00 | 1.20 | 0.70 | 2.85 | 0.00 | - | 2 | 1,051 | 44.64% |
| CHTR250117C00510000 | 2024-01-03 1:58PM EDT | 510.00 | 19.24 | 3.80 | 4.60 | 0.00 | - | 20 | 39 | 50.86% |
| CHTR250117C00520000 | 2024-05-20 11:14AM EDT | 520.00 | 1.12 | 0.55 | 4.00 | 0.00 | - | 20 | 34 | 50.46% |
| CHTR250117C00530000 | 2024-03-22 10:31AM EDT | 530.00 | 2.45 | 0.80 | 2.10 | 0.00 | - | 1 | 222 | 45.31% |
| CHTR250117C00540000 | 2024-04-10 1:31PM EDT | 540.00 | 1.55 | 0.55 | 3.80 | 0.00 | - | 3 | 22 | 52.17% |
| CHTR250117C00550000 | 2024-05-10 11:35AM EDT | 550.00 | 1.19 | 0.30 | 1.30 | 0.00 | - | 15 | 30 | 43.61% |
| CHTR250117C00560000 | 2023-12-04 1:23PM EDT | 560.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CHTR250117C00570000 | 2024-02-05 1:53PM EDT | 570.00 | 2.00 | 1.00 | 2.85 | 0.00 | - | 2 | 100 | 52.27% |
| CHTR250117C00580000 | 2023-10-27 11:49AM EDT | 580.00 | 15.00 | 13.40 | 14.50 | 0.00 | - | 1 | 0 | 77.95% |
| CHTR250117C00590000 | 2024-01-05 4:33PM EDT | 590.00 | 6.30 | 1.30 | 2.10 | 0.00 | - | 1 | 28 | 51.26% |
| CHTR250117C00600000 | 2024-06-12 3:59PM EDT | 600.00 | 0.60 | 0.30 | 2.20 | 0.00 | - | 1 | 720 | 52.60% |
| CHTR250117C00610000 | 2024-06-07 2:13PM EDT | 610.00 | 0.55 | 0.25 | 3.10 | 0.00 | - | 4 | 12 | 51.05% |
| CHTR250117C00620000 | 2023-10-25 3:31PM EDT | 620.00 | 17.00 | 6.40 | 12.80 | 0.00 | - | 1 | 0 | 74.43% |
| CHTR250117C00640000 | 2023-03-21 1:53PM EDT | 640.00 | 12.05 | 4.00 | 12.00 | 0.00 | - | - | 1 | 73.05% |
| CHTR250117C00650000 | 2023-11-06 2:23PM EDT | 650.00 | 10.40 | 3.40 | 6.20 | 0.00 | - | 1 | 6 | 66.00% |
| CHTR250117C00660000 | 2023-10-11 10:30AM EDT | 660.00 | 17.37 | 4.90 | 11.20 | 0.00 | - | 2 | 44 | 75.05% |
| CHTR250117C00670000 | 2024-01-31 1:56PM EDT | 670.00 | 2.70 | 0.35 | 0.00 | 0.00 | - | 4 | 353 | 25.00% |
| CHTR250117C00680000 | 2022-12-12 1:56PM EDT | 680.00 | 23.50 | 12.50 | 22.00 | 0.00 | - | 2 | 8 | 94.02% |
| CHTR250117C00700000 | 2024-05-10 3:43PM EDT | 700.00 | 0.84 | 0.00 | 0.70 | 0.00 | - | 1 | 137 | 51.27% |
| CHTR250117C00720000 | 2023-07-17 2:35PM EDT | 720.00 | 5.00 | 4.20 | 12.00 | 0.00 | - | - | 1 | 80.41% |
| CHTR250117C00740000 | 2024-04-29 1:51PM EDT | 740.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 21 | 51.93% |
| CHTR250117C00760000 | 2023-10-16 1:25PM EDT | 760.00 | 8.50 | 3.30 | 4.10 | 0.00 | - | 2 | 3 | 71.23% |
| CHTR250117C00780000 | 2023-12-06 3:02PM EDT | 780.00 | 1.15 | 0.70 | 3.40 | 0.00 | - | 1 | 17 | 65.65% |
| CHTR250117C00800000 | 2024-05-09 12:41PM EDT | 800.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 36 | 62 | 62.98% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250117P00130000 | 2024-06-10 11:03AM EDT | 130.00 | 0.75 | 0.05 | 1.65 | 0.00 | - | 5 | 67 | 54.27% |
| CHTR250117P00135000 | 2024-06-07 10:20AM EDT | 135.00 | 0.80 | 0.25 | 1.85 | 0.00 | - | 6 | 74 | 53.87% |
| CHTR250117P00140000 | 2024-04-29 9:54AM EDT | 140.00 | 2.25 | 0.60 | 2.55 | 0.00 | - | 1 | 133 | 55.63% |
| CHTR250117P00145000 | 2024-05-28 3:37PM EDT | 145.00 | 1.70 | 0.05 | 1.70 | 0.00 | - | 1 | 106 | 54.05% |
| CHTR250117P00150000 | 2024-05-30 1:46PM EDT | 150.00 | 1.90 | 0.50 | 1.95 | 0.00 | - | 3 | 3 | 53.21% |
| CHTR250117P00155000 | 2024-05-23 12:14PM EDT | 155.00 | 2.50 | 0.85 | 2.20 | 0.00 | - | 1 | 330 | 52.23% |
| CHTR250117P00160000 | 2024-06-17 9:34AM EDT | 160.00 | 1.98 | 0.95 | 2.45 | 0.00 | - | 6 | 98 | 51.17% |
| CHTR250117P00165000 | 2024-04-08 9:57AM EDT | 165.00 | 5.00 | 1.50 | 5.70 | 0.00 | - | 3 | 6 | 53.69% |
| CHTR250117P00170000 | 2024-04-05 11:06AM EDT | 170.00 | 5.20 | 2.05 | 7.10 | 0.00 | - | 5 | 37 | 54.72% |
| CHTR250117P00175000 | 2024-05-20 3:30PM EDT | 175.00 | 4.10 | 1.20 | 4.40 | 0.00 | - | 1 | 5 | 51.73% |
| CHTR250117P00180000 | 2024-06-14 2:32PM EDT | 180.00 | 3.70 | 2.20 | 3.20 | 0.00 | - | 21 | 93 | 45.33% |
| CHTR250117P00185000 | 2024-06-14 2:32PM EDT | 185.00 | 4.20 | 2.75 | 3.80 | 0.00 | - | 1 | 76 | 45.20% |
| CHTR250117P00190000 | 2024-05-29 10:54AM EDT | 190.00 | 6.30 | 3.20 | 4.10 | 0.00 | - | 10 | 18 | 43.95% |
| CHTR250117P00195000 | 2024-02-14 4:49PM EDT | 195.00 | 7.01 | 4.30 | 8.80 | 0.00 | - | 7 | 13 | 53.50% |
| CHTR250117P00200000 | 2024-06-18 9:40AM EDT | 200.00 | 4.75 | 4.30 | 5.30 | -0.95 | -16.67% | 2 | 183 | 42.89% |
| CHTR250117P00210000 | 2024-06-17 2:50PM EDT | 210.00 | 7.00 | 5.70 | 6.70 | 0.00 | - | 1 | 53 | 41.74% |
| CHTR250117P00220000 | 2024-06-14 1:14PM EDT | 220.00 | 9.42 | 7.20 | 8.90 | 0.00 | - | 1 | 33 | 41.61% |
| CHTR250117P00230000 | 2024-06-17 1:35PM EDT | 230.00 | 11.50 | 9.30 | 10.30 | 0.00 | - | 100 | 237 | 39.43% |
| CHTR250117P00240000 | 2024-06-12 3:35PM EDT | 240.00 | 15.20 | 11.70 | 12.60 | 0.00 | - | 21 | 333 | 38.33% |
| CHTR250117P00250000 | 2024-06-07 3:32PM EDT | 250.00 | 17.60 | 14.00 | 15.40 | 0.00 | - | 50 | 357 | 37.42% |
| CHTR250117P00260000 | 2024-06-06 1:14PM EDT | 260.00 | 19.63 | 17.30 | 18.50 | 0.00 | - | 122 | 151 | 36.38% |
| CHTR250117P00270000 | 2024-06-07 10:19AM EDT | 270.00 | 25.10 | 20.70 | 22.40 | 0.00 | - | 181 | 477 | 35.78% |
| CHTR250117P00280000 | 2024-06-10 12:30PM EDT | 280.00 | 31.20 | 25.30 | 26.50 | 0.00 | - | 1 | 117 | 34.85% |
| CHTR250117P00290000 | 2024-06-12 10:00AM EDT | 290.00 | 33.50 | 29.40 | 31.30 | 0.00 | - | 8 | 76 | 34.17% |
| CHTR250117P00300000 | 2024-05-31 3:16PM EDT | 300.00 | 38.30 | 34.40 | 36.50 | 0.00 | - | 8 | 140 | 33.37% |
| CHTR250117P00310000 | 2024-04-23 1:19PM EDT | 310.00 | 57.29 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| CHTR250117P00320000 | 2024-06-10 9:57AM EDT | 320.00 | 55.34 | 45.40 | 48.50 | 0.00 | - | 13 | 59 | 31.86% |
| CHTR250117P00330000 | 2024-06-07 10:01AM EDT | 330.00 | 60.73 | 51.10 | 55.30 | 0.00 | - | 2 | 58 | 31.19% |
| CHTR250117P00340000 | 2024-04-24 3:10PM EDT | 340.00 | 83.90 | 73.30 | 78.10 | 0.00 | - | 2 | 60 | 49.78% |
| CHTR250117P00350000 | 2024-06-17 2:11PM EDT | 350.00 | 74.00 | 67.60 | 71.30 | 0.00 | - | 44 | 1,300 | 31.38% |
| CHTR250117P00360000 | 2024-04-25 1:21PM EDT | 360.00 | 105.90 | 89.60 | 93.70 | 0.00 | - | 2 | 172 | 50.28% |
| CHTR250117P00370000 | 2024-03-07 1:12PM EDT | 370.00 | 96.00 | 102.60 | 109.30 | 0.00 | - | 20 | 361 | 55.67% |
| CHTR250117P00380000 | 2024-04-23 1:36PM EDT | 380.00 | 112.53 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| CHTR250117P00390000 | 2023-12-22 2:17PM EDT | 390.00 | 45.80 | 48.00 | 51.90 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR250117P00400000 | 2024-05-23 3:38PM EDT | 400.00 | 132.50 | 108.70 | 115.70 | 0.00 | - | 40 | 17 | 31.60% |
| CHTR250117P00410000 | 2024-06-17 3:03PM EDT | 410.00 | 127.90 | 118.20 | 126.70 | 0.00 | - | 25 | 8 | 35.65% |
| CHTR250117P00420000 | 2024-06-17 3:08PM EDT | 420.00 | 139.00 | 127.70 | 136.00 | 0.00 | - | 41 | 8 | 35.63% |
| CHTR250117P00430000 | 2024-06-17 3:03PM EDT | 430.00 | 147.90 | 137.90 | 146.40 | 0.00 | - | 81 | 16 | 38.18% |
| CHTR250117P00440000 | 2024-06-06 2:18PM EDT | 440.00 | 153.40 | 147.60 | 156.00 | 0.00 | - | 7 | 3 | 38.70% |
| CHTR250117P00450000 | 2024-06-17 3:03PM EDT | 450.00 | 167.90 | 157.90 | 166.00 | 0.00 | - | 2 | 5 | 40.15% |
| CHTR250117P00460000 | 2023-08-21 1:52PM EDT | 460.00 | 70.60 | 56.30 | 60.00 | 0.00 | - | 1 | 37 | 0.00% |
| CHTR250117P00470000 | 2024-03-11 1:49PM EDT | 470.00 | 173.10 | 202.40 | 210.20 | 0.00 | - | 1 | 1 | 76.90% |
| CHTR250117P00480000 | 2023-02-27 4:51PM EDT | 480.00 | 120.50 | 139.00 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00490000 | 2023-10-16 1:25PM EDT | 490.00 | 71.20 | 83.90 | 87.80 | 0.00 | - | - | 11 | 0.00% |
| CHTR250117P00500000 | 2022-10-25 1:30PM EDT | 500.00 | 167.80 | 133.00 | 142.00 | 0.00 | - | 3 | 4 | 0.00% |
| CHTR250117P00540000 | 2023-04-14 11:59AM EDT | 540.00 | 198.81 | 199.00 | 207.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR250117P00550000 | 2022-09-16 9:30AM EDT | 550.00 | 184.60 | 225.00 | 234.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR250117P00600000 | 2023-04-14 11:59AM EDT | 600.00 | 258.75 | 259.00 | 267.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.