Mercado fechará em 5 h 49 min
BOVESPA
119.886,66 +748,80 (+0,63%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.028,72 +631,52 (+1,21%) PETROLEO CRU
81,08 +0,75 (+0,93%) OURO
2.340,70 +11,70 (+0,50%) 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 10:10AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116C00140000 | 2024-04-09 3:45PM EDT | 140.00 | 150.75 | 138.00 | 148.00 | 0.00 | - | 2 | 1 | 26.86% |
| CHTR260116C00160000 | 2024-06-12 9:33AM EDT | 160.00 | 143.00 | 145.00 | 153.00 | 0.00 | - | 4 | 7 | 62.59% |
| CHTR260116C00170000 | 2024-04-15 1:28PM EDT | 170.00 | 121.00 | 123.10 | 131.20 | 0.00 | - | 9 | 46 | 47.76% |
| CHTR260116C00175000 | 2024-02-15 3:05PM EDT | 175.00 | 145.90 | 140.00 | 148.00 | 0.00 | - | 8 | 8 | 67.50% |
| CHTR260116C00180000 | 2024-04-24 9:36AM EDT | 180.00 | 116.20 | 116.00 | 124.00 | 0.00 | - | 12 | 30 | 47.52% |
| CHTR260116C00185000 | 2024-02-07 1:01PM EDT | 185.00 | 127.75 | 125.00 | 132.00 | 0.00 | - | 1 | 2 | 56.56% |
| CHTR260116C00195000 | 2024-04-26 9:32AM EDT | 195.00 | 92.00 | 106.00 | 114.00 | 0.00 | - | 1 | 1 | 47.43% |
| CHTR260116C00200000 | 2024-06-12 3:25PM EDT | 200.00 | 106.55 | 115.00 | 123.00 | 0.00 | - | 28 | 377 | 55.79% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 210.00 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 42.72% |
| CHTR260116C00220000 | 2024-06-04 3:59PM EDT | 220.00 | 100.60 | 101.00 | 109.00 | 0.00 | - | 1 | 2 | 52.86% |
| CHTR260116C00230000 | 2024-05-10 10:34AM EDT | 230.00 | 89.47 | 86.00 | 95.00 | 0.00 | - | 2 | 2 | 48.66% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 240.00 | 83.49 | 80.00 | 89.00 | 0.00 | - | 2 | 1 | 47.90% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 250.00 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 46.19% |
| CHTR260116C00270000 | 2024-06-17 12:25PM EDT | 270.00 | 67.20 | 71.50 | 77.90 | 0.00 | - | 1 | 23 | 49.94% |
| CHTR260116C00280000 | 2024-06-17 12:26PM EDT | 280.00 | 62.20 | 67.00 | 73.10 | 0.00 | - | 1 | 59 | 49.38% |
| CHTR260116C00290000 | 2024-06-17 12:28PM EDT | 290.00 | 57.60 | 61.40 | 67.60 | 0.00 | - | 13 | 291 | 48.17% |
| CHTR260116C00300000 | 2024-06-17 12:26PM EDT | 300.00 | 53.40 | 56.90 | 63.40 | 0.00 | - | 3 | 51 | 47.78% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 310.00 | 42.89 | 46.60 | 50.70 | 0.00 | - | 1 | 2 | 41.31% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 320.00 | 48.60 | 42.90 | 47.40 | 0.00 | - | 1 | 8 | 41.32% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 330.00 | 40.20 | 41.50 | 45.60 | 0.00 | - | 1 | 2 | 42.22% |
| CHTR260116C00340000 | 2024-05-31 3:48PM EDT | 340.00 | 45.35 | 42.00 | 48.60 | 0.00 | - | 1 | 4 | 46.31% |
| CHTR260116C00350000 | 2024-05-31 3:40PM EDT | 350.00 | 41.50 | 38.60 | 44.10 | 0.00 | - | 5 | 107 | 45.09% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 360.00 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 49.51% |
| CHTR260116C00370000 | 2024-06-07 12:42PM EDT | 370.00 | 32.65 | 32.50 | 38.20 | 0.00 | - | 1 | 6 | 44.43% |
| CHTR260116C00380000 | 2024-04-16 10:54AM EDT | 380.00 | 27.60 | 27.90 | 31.30 | 0.00 | - | 1 | 19 | 41.11% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 390.00 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 40.35% |
| CHTR260116C00400000 | 2024-06-13 9:47AM EDT | 400.00 | 23.00 | 25.10 | 30.20 | 0.00 | - | 50 | 202 | 43.23% |
| CHTR260116C00410000 | 2024-03-05 10:37AM EDT | 410.00 | 25.40 | 25.70 | 30.30 | 0.00 | - | 1 | 14 | 44.67% |
| CHTR260116C00420000 | 2024-05-14 10:16AM EDT | 420.00 | 24.90 | 15.70 | 20.10 | 0.00 | - | 22 | 16 | 38.14% |
| CHTR260116C00430000 | 2024-05-30 9:31AM EDT | 430.00 | 18.15 | 19.70 | 24.90 | 0.00 | - | 1 | 2 | 43.13% |
| CHTR260116C00440000 | 2024-04-26 9:30AM EDT | 440.00 | 11.15 | 15.90 | 18.20 | 0.00 | - | 4 | 4 | 38.91% |
| CHTR260116C00450000 | 2024-04-16 10:54AM EDT | 450.00 | 16.30 | 15.60 | 19.90 | 0.00 | - | 1 | 16 | 41.43% |
| CHTR260116C00460000 | 2024-02-09 12:16PM EDT | 460.00 | 16.00 | 17.70 | 21.20 | 0.00 | - | - | 6 | 43.58% |
| CHTR260116C00470000 | 2024-04-26 9:30AM EDT | 470.00 | 8.15 | 12.40 | 14.50 | 0.00 | - | 4 | 10 | 38.79% |
| CHTR260116C00490000 | 2024-04-05 10:01AM EDT | 490.00 | 13.00 | 10.10 | 13.30 | 0.00 | - | 4 | 6 | 39.53% |
| CHTR260116C00500000 | 2024-06-07 10:31AM EDT | 500.00 | 11.50 | 9.40 | 15.50 | 0.00 | - | 3 | 40 | 42.52% |
| CHTR260116C00510000 | 2024-06-03 12:34PM EDT | 510.00 | 11.40 | 8.70 | 14.20 | 0.00 | - | 9 | 64 | 42.17% |
| CHTR260116C00520000 | 2023-11-13 1:04PM EDT | 520.00 | 53.80 | 33.50 | 37.40 | 0.00 | - | - | 3 | 60.63% |
| CHTR260116C00530000 | 2023-11-13 1:22PM EDT | 530.00 | 50.30 | 31.50 | 35.80 | 0.00 | - | - | 4 | 60.19% |
| CHTR260116C00540000 | 2024-06-03 12:34PM EDT | 540.00 | 9.00 | 6.30 | 11.90 | 0.00 | - | 1 | 3 | 42.31% |
| CHTR260116C00550000 | 2024-03-11 10:42AM EDT | 550.00 | 11.00 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 40.18% |
| CHTR260116C00560000 | 2023-11-17 3:43PM EDT | 560.00 | 42.20 | 26.00 | 28.30 | 0.00 | - | 6 | 6 | 57.66% |
| CHTR260116C00570000 | 2023-11-10 11:12AM EDT | 570.00 | 39.40 | 22.30 | 25.10 | 0.00 | - | 1 | 1 | 55.60% |
| CHTR260116C00590000 | 2024-05-22 9:36AM EDT | 590.00 | 6.60 | 3.20 | 8.90 | 0.00 | - | - | 2 | 42.48% |
| CHTR260116C00600000 | 2024-01-10 12:00PM EDT | 600.00 | 17.00 | 1.00 | 7.40 | 0.00 | - | - | 1 | 41.19% |
| CHTR260116C00610000 | 2024-05-22 9:36AM EDT | 610.00 | 5.60 | 2.75 | 8.10 | 0.00 | - | - | 2 | 42.75% |
| CHTR260116C00640000 | 2023-12-07 12:05PM EDT | 640.00 | 15.50 | 10.00 | 18.00 | 0.00 | - | 1 | 1 | 51.47% |
| CHTR260116C00700000 | 2024-02-21 11:24AM EDT | 700.00 | 2.90 | 1.55 | 6.40 | 0.00 | - | - | 1 | 45.40% |
| CHTR260116C00740000 | 2024-05-02 2:54PM EDT | 740.00 | 1.70 | 2.05 | 5.10 | 0.00 | - | 9 | 127 | 45.18% |
| CHTR260116C00780000 | 2024-06-05 9:48AM EDT | 780.00 | 1.35 | 0.60 | 4.20 | 0.00 | - | 1 | 2 | 45.23% |
| CHTR260116C00800000 | 2024-06-06 3:35PM EDT | 800.00 | 1.70 | 0.50 | 4.00 | 0.00 | - | 2 | 84 | 45.65% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116P00130000 | 2024-06-07 11:41AM EDT | 130.00 | 3.10 | 1.45 | 6.90 | 0.00 | - | 2 | 15 | 52.55% |
| CHTR260116P00135000 | 2024-06-03 12:34PM EDT | 135.00 | 5.20 | 1.70 | 7.40 | 0.00 | - | 4 | 6 | 51.51% |
| CHTR260116P00140000 | 2024-05-09 10:22AM EDT | 140.00 | 6.80 | 3.90 | 6.20 | 0.00 | - | 7 | 9 | 46.92% |
| CHTR260116P00145000 | 2024-06-03 12:34PM EDT | 145.00 | 6.30 | 2.10 | 8.20 | 0.00 | - | 6 | 13 | 49.01% |
| CHTR260116P00150000 | 2024-04-10 10:46AM EDT | 150.00 | 10.10 | 6.90 | 8.90 | 0.00 | - | 4 | 5 | 48.30% |
| CHTR260116P00155000 | 2024-04-09 11:44AM EDT | 155.00 | 10.50 | 5.00 | 14.00 | 0.00 | - | 2 | 3 | 54.51% |
| CHTR260116P00160000 | 2024-05-15 2:44PM EDT | 160.00 | 9.30 | 7.40 | 12.90 | 0.00 | - | 1 | 24 | 50.77% |
| CHTR260116P00165000 | 2024-04-03 11:35AM EDT | 165.00 | 11.00 | 9.60 | 11.40 | 0.00 | - | 5 | 10 | 46.55% |
| CHTR260116P00170000 | 2023-12-06 2:33PM EDT | 170.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 44.07% |
| CHTR260116P00175000 | 2024-04-29 10:45AM EDT | 175.00 | 14.60 | 11.60 | 13.60 | 0.00 | - | - | 20 | 45.84% |
| CHTR260116P00180000 | 2024-05-22 9:34AM EDT | 180.00 | 13.00 | 6.70 | 13.80 | 0.00 | - | 2 | 3 | 44.23% |
| CHTR260116P00190000 | 2024-05-31 3:23PM EDT | 190.00 | 14.70 | 9.30 | 15.50 | 0.00 | - | 1 | 10 | 42.66% |
| CHTR260116P00195000 | 2024-05-22 11:38AM EDT | 195.00 | 17.16 | 9.50 | 16.80 | 0.00 | - | 1 | 6 | 42.34% |
| CHTR260116P00200000 | 2024-06-03 2:23PM EDT | 200.00 | 15.74 | 11.00 | 17.90 | 0.00 | - | 1 | 40 | 41.74% |
| CHTR260116P00210000 | 2024-05-31 3:22PM EDT | 210.00 | 19.50 | 13.00 | 19.40 | 0.00 | - | 1 | 7 | 39.71% |
| CHTR260116P00220000 | 2024-06-12 11:58AM EDT | 220.00 | 21.15 | 15.60 | 21.60 | 0.00 | - | 1 | 52 | 38.29% |
| CHTR260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 28.30 | 21.70 | 26.30 | 0.00 | - | 1 | 4 | 38.96% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 240.00 | 31.40 | 26.80 | 33.00 | 0.00 | - | 50 | 52 | 40.94% |
| CHTR260116P00250000 | 2024-06-17 3:46PM EDT | 250.00 | 29.87 | 26.60 | 30.00 | 0.00 | - | 3 | 1 | 34.72% |
| CHTR260116P00260000 | 2024-05-29 12:19PM EDT | 260.00 | 40.13 | 29.60 | 35.20 | 0.00 | - | 5 | 10 | 35.05% |
| CHTR260116P00270000 | 2024-05-31 10:58AM EDT | 270.00 | 40.00 | 34.30 | 38.00 | 0.00 | - | 2 | 49 | 33.32% |
| CHTR260116P00280000 | 2024-06-18 9:33AM EDT | 280.00 | 42.00 | 38.10 | 42.80 | -2.80 | -6.25% | 1 | 115 | 32.88% |
| CHTR260116P00290000 | 2024-06-14 1:13PM EDT | 290.00 | 49.80 | 43.00 | 47.40 | 0.00 | - | 1 | 321 | 32.09% |
| CHTR260116P00300000 | 2024-06-14 1:13PM EDT | 300.00 | 55.20 | 47.50 | 52.60 | 0.00 | - | 1 | 258 | 31.50% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 310.00 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 36.60% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 320.00 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 38.36% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00340000 | 2024-06-17 9:48AM EDT | 340.00 | 81.10 | 70.40 | 76.90 | 0.00 | - | 11 | 333 | 29.48% |
| CHTR260116P00350000 | 2024-03-26 10:38AM EDT | 350.00 | 83.90 | 100.10 | 107.50 | 0.00 | - | 2 | 5 | 45.80% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 360.00 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 45.16% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 370.00 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 44.74% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 380.00 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 34.74% |
| CHTR260116P00390000 | 2024-05-09 3:03PM EDT | 390.00 | 129.60 | 114.00 | 123.00 | 0.00 | - | 2 | 269 | 34.65% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 400.00 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
| CHTR260116P00410000 | 2023-11-30 1:12PM EDT | 410.00 | 60.63 | 62.40 | 67.80 | 0.00 | - | 200 | 105 | 0.00% |
| CHTR260116P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.81 | 77.10 | 82.50 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR260116P00430000 | 2024-01-02 12:58PM EDT | 430.00 | 77.00 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR260116P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 71.32 | 79.70 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 450.00 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00460000 | 2023-12-14 11:01AM EDT | 460.00 | 93.10 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 87.20 | 96.50 | 104.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00580000 | 2024-02-09 10:45AM EDT | 580.00 | 287.00 | 291.00 | 301.00 | 0.00 | - | 1 | 0 | 41.53% |
© 2024 Yahoo. Todos os direitos reservados.