Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.886,71 +1.526,11 (+2,33%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620C00260000 | 2024-05-08 10:57AM EDT | 260.00 | 65.00 | 54.00 | 63.00 | 0.00 | - | 1 | 1 | 51.14% |
| CHTR250620C00270000 | 2024-05-08 11:03AM EDT | 270.00 | 59.00 | 49.10 | 56.90 | 0.00 | - | 1 | 3 | 49.37% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 280.00 | 51.61 | 42.00 | 49.00 | 0.00 | - | 2 | 2 | 45.82% |
| CHTR250620C00300000 | 2024-05-06 2:17PM EDT | 300.00 | 39.71 | 35.10 | 43.60 | 0.00 | - | 3 | 4 | 47.36% |
| CHTR250620C00310000 | 2024-05-07 12:28PM EDT | 310.00 | 36.60 | 31.10 | 40.50 | 0.00 | - | 3 | 14 | 47.43% |
| CHTR250620C00320000 | 2024-05-07 12:28PM EDT | 320.00 | 33.00 | 28.10 | 36.40 | 0.00 | - | 1 | 4 | 46.43% |
| CHTR250620C00330000 | 2024-04-01 1:09PM EDT | 330.00 | 37.00 | 21.00 | 28.00 | 0.00 | - | - | 6 | 41.38% |
| CHTR250620C00340000 | 2024-04-15 2:55PM EDT | 340.00 | 24.90 | 23.90 | 31.00 | 0.00 | - | 3 | 4 | 46.32% |
| CHTR250620C00350000 | 2024-05-17 2:25PM EDT | 350.00 | 23.31 | 23.00 | 26.90 | -1.01 | -4.15% | 1 | 8 | 44.71% |
| CHTR250620C00360000 | 2024-05-10 1:08PM EDT | 360.00 | 23.00 | 20.40 | 24.40 | 0.00 | - | 15 | 40 | 44.37% |
| CHTR250620C00370000 | 2024-04-22 2:20PM EDT | 370.00 | 19.90 | 17.90 | 22.30 | 0.00 | - | 26 | 26 | 44.23% |
| CHTR250620C00380000 | 2024-04-01 12:53PM EDT | 380.00 | 23.10 | 10.00 | 18.00 | 0.00 | - | - | 6 | 41.73% |
| CHTR250620C00390000 | 2024-03-28 11:31AM EDT | 390.00 | 22.46 | 8.80 | 15.00 | 0.00 | - | 1 | 1 | 40.22% |
| CHTR250620C00400000 | 2024-04-12 1:32PM EDT | 400.00 | 15.40 | 11.70 | 18.00 | 0.00 | - | 20 | 20 | 44.93% |
| CHTR250620C00410000 | 2024-04-12 2:54PM EDT | 410.00 | 13.50 | 10.20 | 18.00 | 0.00 | - | 20 | 20 | 46.42% |
| CHTR250620C00430000 | 2024-04-17 12:05PM EDT | 430.00 | 10.40 | 7.70 | 14.30 | 0.00 | - | - | 2 | 45.18% |
| CHTR250620C00450000 | 2024-05-08 10:08AM EDT | 450.00 | 10.00 | 6.90 | 8.50 | 0.00 | - | 2 | 6 | 40.38% |
| CHTR250620C00480000 | 2024-05-10 9:56AM EDT | 480.00 | 5.73 | 3.60 | 8.90 | 0.00 | - | 2 | 7 | 44.24% |
| CHTR250620C00580000 | 2024-03-28 11:45AM EDT | 580.00 | 3.70 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 54.47% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR250620P00135000 | 2024-04-10 11:21AM EDT | 135.00 | 3.50 | 0.05 | 10.00 | 0.00 | - | - | 2 | 52.97% |
| CHTR250620P00140000 | 2024-04-10 10:25AM EDT | 140.00 | 4.75 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 50.68% |
| CHTR250620P00160000 | 2024-05-09 3:49PM EDT | 160.00 | 6.00 | 3.40 | 9.70 | 0.00 | - | 6 | 6 | 52.22% |
| CHTR250620P00210000 | 2024-03-25 1:19PM EDT | 210.00 | 13.90 | 14.60 | 20.90 | 0.00 | - | 6 | 6 | 45.98% |
| CHTR250620P00230000 | 2024-05-06 3:56PM EDT | 230.00 | 21.20 | 15.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| CHTR250620P00250000 | 2024-05-06 2:48PM EDT | 250.00 | 29.00 | 22.10 | 30.40 | 0.00 | - | 1 | 8 | 37.71% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 260.00 | 37.64 | 26.10 | 34.50 | 0.00 | - | 2 | 3 | 36.80% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 270.00 | 46.28 | 31.00 | 40.00 | 0.00 | - | 1 | 39 | 36.83% |
| CHTR250620P00280000 | 2024-05-08 12:59PM EDT | 280.00 | 38.60 | 35.40 | 43.50 | 0.00 | - | 1 | 22 | 34.77% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 290.00 | 43.40 | 41.10 | 48.50 | 0.00 | - | 3 | 6 | 33.74% |
| CHTR250620P00320000 | 2024-03-13 2:06PM EDT | 320.00 | 53.50 | 73.00 | 81.00 | 0.00 | - | - | 8 | 44.37% |
| CHTR250620P00330000 | 2024-03-15 3:07PM EDT | 330.00 | 62.20 | 80.00 | 88.00 | 0.00 | - | - | 21 | 44.12% |
| CHTR250620P00340000 | 2024-03-13 2:07PM EDT | 340.00 | 65.20 | 87.00 | 95.00 | 0.00 | - | - | 34 | 43.67% |
| CHTR250620P00350000 | 2024-05-01 11:20AM EDT | 350.00 | 98.41 | 82.00 | 90.00 | 0.00 | - | - | 1 | 31.35% |
© 2024 Yahoo. Todos os direitos reservados.