Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR230203C00330000 | 2023-01-03 1:09PM EST | 330.00 | 24.10 | 61.00 | 70.00 | 0.00 | - | - | 4 | 83.18% |
| CHTR230203C00345000 | 2023-01-26 10:31AM EST | 345.00 | 67.90 | 47.00 | 55.00 | 0.00 | - | 1 | 7 | 72.73% |
| CHTR230203C00350000 | 2023-01-26 10:37AM EST | 350.00 | 63.20 | 42.00 | 50.00 | 0.00 | - | 1 | 4 | 66.77% |
| CHTR230203C00355000 | 2023-01-26 10:31AM EST | 355.00 | 58.30 | 37.70 | 43.50 | 0.00 | - | 1 | 9 | 56.27% |
| CHTR230203C00360000 | 2023-01-26 10:42AM EST | 360.00 | 51.90 | 32.70 | 38.70 | 0.00 | - | 1 | 5 | 51.64% |
| CHTR230203C00365000 | 2023-01-27 3:01PM EST | 365.00 | 33.07 | 27.80 | 34.20 | -15.63 | -32.09% | 2 | 2 | 72.39% |
| CHTR230203C00370000 | 2023-01-27 11:01AM EST | 370.00 | 28.70 | 23.00 | 28.00 | -15.80 | -35.51% | 3 | 5 | 57.17% |
| CHTR230203C00375000 | 2023-01-27 1:08PM EST | 375.00 | 22.50 | 19.90 | 24.20 | -16.80 | -42.75% | 2 | 8 | 56.95% |
| CHTR230203C00380000 | 2023-01-26 10:31AM EST | 380.00 | 35.30 | 17.20 | 18.80 | 0.00 | - | 2 | 11 | 46.68% |
| CHTR230203C00390000 | 2023-01-27 1:41PM EST | 390.00 | 11.80 | 10.10 | 10.90 | -14.89 | -55.79% | 2 | 45 | 39.30% |
| CHTR230203C00395000 | 2023-01-27 3:59PM EST | 395.00 | 7.50 | 7.30 | 7.90 | -15.80 | -67.81% | 2 | 39 | 37.57% |
| CHTR230203C00400000 | 2023-01-27 3:45PM EST | 400.00 | 5.80 | 5.00 | 5.50 | -14.00 | -70.71% | 28 | 55 | 36.39% |
| CHTR230203C00405000 | 2023-01-27 3:49PM EST | 405.00 | 3.70 | 3.20 | 3.80 | -9.40 | -71.76% | 25 | 10 | 36.26% |
| CHTR230203C00410000 | 2023-01-27 3:42PM EST | 410.00 | 2.50 | 2.05 | 2.45 | -9.60 | -79.34% | 29 | 58 | 35.66% |
| CHTR230203C00415000 | 2023-01-27 3:55PM EST | 415.00 | 1.30 | 1.25 | 1.75 | -7.68 | -85.52% | 220 | 15 | 37.00% |
| CHTR230203C00450000 | 2023-01-27 11:47AM EST | 450.00 | 0.58 | 0.05 | 0.80 | -0.82 | -58.57% | 28 | 85 | 52.54% |
| CHTR230203C00490000 | 2023-01-18 1:45PM EST | 490.00 | 0.29 | 0.00 | 2.65 | 0.00 | - | 4 | 10 | 97.07% |
| CHTR230203C00500000 | 2023-01-27 11:52AM EST | 500.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 78.61% |
| CHTR230203C00540000 | 2023-01-26 11:40AM EST | 540.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 100.98% |
| CHTR230203C00550000 | 2022-12-27 12:19PM EST | 550.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 1 | 81.64% |
Opções de vendapara3 de fevereiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR230203P00180000 | 2022-12-27 1:39PM EST | 180.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 0 | 331.59% |
| CHTR230203P00250000 | 2023-01-27 11:51AM EST | 250.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 70 | 112.50% |
| CHTR230203P00260000 | 2023-01-04 10:38AM EST | 260.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | - | 6 | 157.57% |
| CHTR230203P00265000 | 2023-01-26 12:15PM EST | 265.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 99.22% |
| CHTR230203P00270000 | 2023-01-23 10:32AM EST | 270.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 145.12% |
| CHTR230203P00280000 | 2023-01-25 2:55PM EST | 280.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 86.72% |
| CHTR230203P00295000 | 2023-01-09 11:59AM EST | 295.00 | 2.85 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 128.91% |
| CHTR230203P00300000 | 2023-01-27 11:51AM EST | 300.00 | 0.60 | 0.00 | 0.10 | +0.16 | +36.36% | 3 | 9 | 75.39% |
| CHTR230203P00305000 | 2023-01-09 10:59AM EST | 305.00 | 2.60 | 0.00 | 4.30 | 0.00 | - | - | 1 | 130.05% |
| CHTR230203P00310000 | 2023-01-27 11:56AM EST | 310.00 | 0.05 | 0.00 | 0.60 | -0.55 | -91.67% | 6 | 7 | 84.67% |
| CHTR230203P00315000 | 2023-01-10 12:19PM EST | 315.00 | 2.74 | 0.00 | 1.60 | 0.00 | - | - | 1 | 94.36% |
| CHTR230203P00320000 | 2023-01-27 11:57AM EST | 320.00 | 0.05 | 0.00 | 0.60 | -3.32 | -98.52% | 3 | 5 | 74.90% |
| CHTR230203P00325000 | 2023-01-24 10:29AM EST | 325.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 104.22% |
| CHTR230203P00330000 | 2023-01-27 1:10PM EST | 330.00 | 0.15 | 0.00 | 1.45 | -0.95 | -86.36% | 2 | 8 | 76.47% |
| CHTR230203P00335000 | 2023-01-26 12:15PM EST | 335.00 | 0.65 | 0.05 | 0.45 | 0.00 | - | 10 | 60 | 58.89% |
| CHTR230203P00340000 | 2023-01-26 3:54PM EST | 340.00 | 0.78 | 0.05 | 0.65 | 0.00 | - | 7 | 29 | 57.42% |
| CHTR230203P00345000 | 2023-01-27 11:33AM EST | 345.00 | 0.33 | 0.10 | 0.30 | -0.75 | -69.44% | 3 | 34 | 51.27% |
| CHTR230203P00350000 | 2023-01-27 3:52PM EST | 350.00 | 0.40 | 0.30 | 0.45 | -0.80 | -66.67% | 29 | 33 | 50.17% |
| CHTR230203P00355000 | 2023-01-27 11:33AM EST | 355.00 | 0.52 | 0.30 | 0.90 | -0.83 | -61.48% | 22 | 28 | 52.54% |
| CHTR230203P00357500 | 2023-01-27 1:08PM EST | 357.50 | 0.60 | 0.45 | 0.70 | -0.58 | -49.15% | 4 | 17 | 47.00% |
| CHTR230203P00360000 | 2023-01-26 10:38AM EST | 360.00 | 1.35 | 0.55 | 0.95 | -0.25 | -15.62% | 1 | 15 | 47.71% |
| CHTR230203P00367500 | 2023-01-27 10:22AM EST | 367.50 | 1.15 | 1.00 | 1.30 | -0.70 | -37.84% | 6 | 13 | 42.94% |
| CHTR230203P00370000 | 2023-01-27 1:54PM EST | 370.00 | 1.30 | 1.20 | 1.55 | -0.50 | -27.78% | 10 | 17 | 42.19% |
| CHTR230203P00375000 | 2023-01-27 3:55PM EST | 375.00 | 1.85 | 1.80 | 2.10 | -0.52 | -21.94% | 213 | 25 | 40.03% |
| CHTR230203P00380000 | 2023-01-27 1:17PM EST | 380.00 | 2.40 | 2.60 | 2.80 | -0.40 | -14.29% | 39 | 27 | 37.55% |
| CHTR230203P00385000 | 2023-01-27 3:50PM EST | 385.00 | 4.00 | 3.70 | 4.20 | +0.28 | +7.53% | 23 | 22 | 37.37% |
| CHTR230203P00390000 | 2023-01-27 3:50PM EST | 390.00 | 5.05 | 5.30 | 5.80 | +0.73 | +16.90% | 30 | 8 | 36.04% |
| CHTR230203P00395000 | 2023-01-27 3:50PM EST | 395.00 | 6.95 | 7.30 | 8.10 | +1.15 | +19.83% | 17 | 22 | 35.78% |
© 2023 Yahoo. Todos os direitos reservados.
