Mercado fechado

Charter Communications, Inc. (CHTR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
394,41-15,98 (-3,89%)
No fechamento: 04:00PM EST
398,32 +3,91 (+0,99%)
Pós-fechamento: 07:56PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR230203C003300002023-01-03 1:09PM EST330.0024.1061.0070.000.00--483.18%
CHTR230203C003450002023-01-26 10:31AM EST345.0067.9047.0055.000.00-1772.73%
CHTR230203C003500002023-01-26 10:37AM EST350.0063.2042.0050.000.00-1466.77%
CHTR230203C003550002023-01-26 10:31AM EST355.0058.3037.7043.500.00-1956.27%
CHTR230203C003600002023-01-26 10:42AM EST360.0051.9032.7038.700.00-1551.64%
CHTR230203C003650002023-01-27 3:01PM EST365.0033.0727.8034.20-15.63-32.09%2272.39%
CHTR230203C003700002023-01-27 11:01AM EST370.0028.7023.0028.00-15.80-35.51%3557.17%
CHTR230203C003750002023-01-27 1:08PM EST375.0022.5019.9024.20-16.80-42.75%2856.95%
CHTR230203C003800002023-01-26 10:31AM EST380.0035.3017.2018.800.00-21146.68%
CHTR230203C003900002023-01-27 1:41PM EST390.0011.8010.1010.90-14.89-55.79%24539.30%
CHTR230203C003950002023-01-27 3:59PM EST395.007.507.307.90-15.80-67.81%23937.57%
CHTR230203C004000002023-01-27 3:45PM EST400.005.805.005.50-14.00-70.71%285536.39%
CHTR230203C004050002023-01-27 3:49PM EST405.003.703.203.80-9.40-71.76%251036.26%
CHTR230203C004100002023-01-27 3:42PM EST410.002.502.052.45-9.60-79.34%295835.66%
CHTR230203C004150002023-01-27 3:55PM EST415.001.301.251.75-7.68-85.52%2201537.00%
CHTR230203C004500002023-01-27 11:47AM EST450.000.580.050.80-0.82-58.57%288552.54%
CHTR230203C004900002023-01-18 1:45PM EST490.000.290.002.650.00-41097.07%
CHTR230203C005000002023-01-27 11:52AM EST500.000.250.000.500.00-13178.61%
CHTR230203C005400002023-01-26 11:40AM EST540.000.100.000.550.00-211100.98%
CHTR230203C005500002022-12-27 12:19PM EST550.000.300.000.050.00--181.64%
Opções de vendapara3 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CHTR230203P001800002022-12-27 1:39PM EST180.000.200.004.300.00--0331.59%
CHTR230203P002500002023-01-27 11:51AM EST250.000.050.000.05-0.05-50.00%370112.50%
CHTR230203P002600002023-01-04 10:38AM EST260.001.130.001.500.00--6157.57%
CHTR230203P002650002023-01-26 12:15PM EST265.000.100.000.050.00-11399.22%
CHTR230203P002700002023-01-23 10:32AM EST270.000.640.001.500.00-10145.12%
CHTR230203P002800002023-01-25 2:55PM EST280.000.190.000.050.00-2586.72%
CHTR230203P002950002023-01-09 11:59AM EST295.002.850.002.650.00-13128.91%
CHTR230203P003000002023-01-27 11:51AM EST300.000.600.000.10+0.16+36.36%3975.39%
CHTR230203P003050002023-01-09 10:59AM EST305.002.600.004.300.00--1130.05%
CHTR230203P003100002023-01-27 11:56AM EST310.000.050.000.60-0.55-91.67%6784.67%
CHTR230203P003150002023-01-10 12:19PM EST315.002.740.001.600.00--194.36%
CHTR230203P003200002023-01-27 11:57AM EST320.000.050.000.60-3.32-98.52%3574.90%
CHTR230203P003250002023-01-24 10:29AM EST325.002.200.004.300.00-15104.22%
CHTR230203P003300002023-01-27 1:10PM EST330.000.150.001.45-0.95-86.36%2876.47%
CHTR230203P003350002023-01-26 12:15PM EST335.000.650.050.450.00-106058.89%
CHTR230203P003400002023-01-26 3:54PM EST340.000.780.050.650.00-72957.42%
CHTR230203P003450002023-01-27 11:33AM EST345.000.330.100.30-0.75-69.44%33451.27%
CHTR230203P003500002023-01-27 3:52PM EST350.000.400.300.45-0.80-66.67%293350.17%
CHTR230203P003550002023-01-27 11:33AM EST355.000.520.300.90-0.83-61.48%222852.54%
CHTR230203P003575002023-01-27 1:08PM EST357.500.600.450.70-0.58-49.15%41747.00%
CHTR230203P003600002023-01-26 10:38AM EST360.001.350.550.95-0.25-15.62%11547.71%
CHTR230203P003675002023-01-27 10:22AM EST367.501.151.001.30-0.70-37.84%61342.94%
CHTR230203P003700002023-01-27 1:54PM EST370.001.301.201.55-0.50-27.78%101742.19%
CHTR230203P003750002023-01-27 3:55PM EST375.001.851.802.10-0.52-21.94%2132540.03%
CHTR230203P003800002023-01-27 1:17PM EST380.002.402.602.80-0.40-14.29%392737.55%
CHTR230203P003850002023-01-27 3:50PM EST385.004.003.704.20+0.28+7.53%232237.37%
CHTR230203P003900002023-01-27 3:50PM EST390.005.055.305.80+0.73+16.90%30836.04%
CHTR230203P003950002023-01-27 3:50PM EST395.006.957.308.10+1.15+19.83%172235.78%