Mercado abrirá em 9 h 23 min

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
364,40-34,74 (-8,70%)
No fechamento: 04:00PM EST
365,58 +1,18 (+0,32%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR231208C001900002023-12-05 12:20PM EST190.00174.00211.50221.00-22.10-11.27%201,158.06%
CHTR231208C002100002023-12-05 12:20PM EST210.00154.00149.50159.00-29.70-16.17%10451.51%
CHTR231208C002300002023-10-30 2:11PM EST230.00163.90164.50174.000.00-11831.74%
CHTR231208C002400002023-10-27 1:58PM EST240.00132.10161.50171.000.00-11864.55%
CHTR231208C002500002023-10-27 1:56PM EST250.00122.30151.50161.000.00-11813.97%
CHTR231208C002800002023-11-01 1:21PM EST280.00124.30119.00123.600.00-11623.51%
CHTR231208C002900002023-11-16 12:44PM EST290.00121.4070.0079.000.00-11107.23%
CHTR231208C003850002023-12-05 3:59PM EST385.000.990.851.50-18.21-94.84%379453.64%
CHTR231208C003900002023-12-05 3:45PM EST390.000.440.350.80-15.86-97.30%305351.56%
CHTR231208C003925002023-12-05 2:24PM EST392.500.650.350.60-9.25-93.43%16452.88%
CHTR231208C003950002023-12-05 3:58PM EST395.000.200.200.35-7.30-97.33%502250.59%
CHTR231208C003975002023-12-05 2:29PM EST397.500.200.050.95-6.65-97.08%24960.45%
CHTR231208C004000002023-12-05 3:43PM EST400.000.170.150.20-4.23-96.14%8816752.64%
CHTR231208C004025002023-12-05 12:29PM EST402.500.390.001.85-3.91-90.93%81976.95%
CHTR231208C004050002023-12-05 9:52AM EST405.001.450.002.80-1.75-54.69%33089.28%
CHTR231208C004075002023-12-05 9:55AM EST407.501.230.000.25-1.22-49.80%420258.20%
CHTR231208C004100002023-12-05 12:35PM EST410.000.100.000.20-1.90-95.00%62065458.98%
CHTR231208C004125002023-12-04 9:56AM EST412.502.400.002.750.00-41299.85%
CHTR231208C004150002023-12-05 11:38AM EST415.000.410.002.25-0.61-59.80%162098.54%
CHTR231208C004200002023-12-05 3:12PM EST420.000.030.000.05-0.57-95.00%84558.59%
CHTR231208C004250002023-11-30 2:56PM EST425.002.450.004.80+1.90+345.45%1018135.01%
CHTR231208C004300002023-12-05 9:36AM EST430.002.350.000.05+1.89+410.87%112167.19%
CHTR231208C004350002023-11-28 11:18AM EST435.000.250.004.800.00-13149.19%
CHTR231208C004450002023-12-04 10:45AM EST445.000.100.004.800.00-78162.70%
CHTR231208C004550002023-12-04 10:44AM EST455.000.050.002.600.00-14152.78%
CHTR231208C004600002023-11-29 10:04AM EST460.000.150.000.050.00-41091.41%
CHTR231208C004800002023-11-27 2:27PM EST480.000.050.000.050.00--10106.25%
CHTR231208C004900002023-10-30 12:59PM EST490.000.200.000.900.00--1159.28%
CHTR231208C005000002023-11-21 12:28PM EST500.000.050.004.800.00-12227.95%
CHTR231208C005050002023-11-21 12:30PM EST505.000.050.004.800.00-12233.30%
CHTR231208C005100002023-11-06 2:19PM EST510.000.150.004.800.00-12238.53%
CHTR231208C005150002023-11-06 10:01AM EST515.000.150.004.800.00--1243.70%
CHTR231208C005200002023-11-06 12:49PM EST520.000.100.004.800.00-12248.78%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR231208P003250002023-12-05 1:11PM EST325.000.300.000.55-1.85-86.05%40068.56%
CHTR231208P003300002023-12-05 3:34PM EST330.000.400.200.55+0.25+166.67%65164.50%
CHTR231208P003350002023-12-05 3:59PM EST335.000.550.500.65+0.43+358.33%1921061.87%
CHTR231208P003450002023-12-05 3:55PM EST345.001.150.951.30+1.05+1,050.00%1612353.64%
CHTR231208P003500002023-12-05 3:59PM EST350.001.751.151.95+1.69+2,816.67%3501153.30%
CHTR231208P003550002023-12-04 12:18PM EST355.000.052.702.950.00-75950.85%
CHTR231208P003600002023-12-05 2:17PM EST360.003.004.204.60+2.90+2,900.00%1051450.13%
CHTR231208P003650002023-12-05 2:42PM EST365.007.126.406.80+6.82+2,273.33%2175649.24%
CHTR231208P003700002023-12-05 3:23PM EST370.0010.109.209.90+9.70+2,425.00%7315150.71%
CHTR231208P003750002023-12-05 3:29PM EST375.0013.1812.4013.60+12.43+1,657.33%25752.91%
CHTR231208P003800002023-12-05 3:14PM EST380.0016.1013.3018.60+15.03+1,404.67%14137864.31%
CHTR231208P003850002023-12-05 12:27PM EST385.0022.0617.0023.60+20.49+1,305.10%543074.87%
CHTR231208P003875002023-12-04 3:57PM EST387.503.5019.4028.00+1.45+70.73%12798.61%
CHTR231208P003900002023-12-05 1:23PM EST390.0024.5021.1028.60+21.95+860.78%161,30084.79%
CHTR231208P003925002023-12-05 12:19PM EST392.5021.0024.0033.00+17.70+536.36%3536951.03%
CHTR231208P003950002023-12-05 1:34PM EST395.0029.0026.3035.00+25.30+683.78%719946109.23%
CHTR231208P003975002023-12-05 12:17PM EST397.5033.0029.4037.80+28.00+560.00%151,17260.45%
CHTR231208P004000002023-12-04 3:22PM EST400.006.1031.6040.000.00-18053.81%
CHTR231208P004025002023-12-01 3:51PM EST402.506.1033.5043.000.00-111154.20%
CHTR231208P004050002023-12-01 12:41PM EST405.008.9036.3045.500.00-124263.97%
CHTR231208P004075002023-12-04 11:03AM EST407.507.2038.6048.000.00-2962.60%
CHTR231208P004100002023-12-04 12:16PM EST410.0031.0941.1050.50+21.19+214.04%11065.43%
CHTR231208P004150002023-12-04 12:16PM EST415.0035.9246.1055.50+21.87+155.66%1570.90%
CHTR231208P004850002023-10-26 8:32AM EST485.0087.0074.4084.000.00--00.00%
CHTR231208P006200002023-10-27 8:30AM EST620.00241.30209.10218.900.00-100.00%
CHTR231208P006400002023-10-27 8:30AM EST640.00261.30229.10239.000.00-100.00%