Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.816,72 +3.669,85 (+6,10%)
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 comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426C00260000 | 2024-04-19 1:54PM EDT | 260.00 | 14.80 | 14.50 | 14.90 | +3.20 | +27.59% | 23 | 62 | 82.17% |
| CHTR240426C00265000 | 2024-04-19 3:44PM EDT | 265.00 | 11.60 | 11.90 | 12.40 | +2.20 | +23.40% | 99 | 9 | 82.28% |
| CHTR240426C00270000 | 2024-04-19 2:15PM EDT | 270.00 | 9.20 | 9.50 | 10.10 | +1.80 | +24.32% | 41 | 20 | 81.51% |
| CHTR240426C00272500 | 2024-04-19 1:37PM EDT | 272.50 | 8.80 | 8.40 | 9.00 | +0.90 | +11.39% | 19 | 21 | 80.80% |
| CHTR240426C00275000 | 2024-04-19 3:40PM EDT | 275.00 | 7.40 | 7.50 | 8.00 | +1.35 | +22.31% | 27 | 173 | 80.57% |
| CHTR240426C00280000 | 2024-04-19 3:12PM EDT | 280.00 | 5.80 | 5.70 | 6.50 | +0.90 | +18.37% | 3 | 20 | 80.29% |
| CHTR240426C00285000 | 2024-04-19 3:38PM EDT | 285.00 | 4.71 | 4.40 | 5.10 | +1.20 | +34.19% | 108 | 115 | 80.15% |
| CHTR240426C00290000 | 2024-04-19 3:40PM EDT | 290.00 | 3.46 | 3.30 | 3.90 | +0.98 | +39.52% | 4 | 123 | 79.57% |
| CHTR240426C00295000 | 2024-04-19 3:59PM EDT | 295.00 | 2.65 | 2.65 | 3.00 | +0.64 | +31.84% | 7 | 60 | 80.49% |
| CHTR240426C00300000 | 2024-04-19 3:28PM EDT | 300.00 | 1.96 | 1.90 | 2.35 | +0.46 | +30.67% | 7 | 257 | 80.42% |
| CHTR240426C00305000 | 2024-04-19 9:55AM EDT | 305.00 | 1.25 | 1.45 | 1.85 | +0.08 | +6.84% | 1 | 50 | 81.35% |
| CHTR240426C00310000 | 2024-04-15 11:46AM EDT | 310.00 | 1.10 | 1.05 | 1.45 | 0.00 | - | 1 | 259 | 81.81% |
| CHTR240426C00315000 | 2024-04-19 2:51PM EDT | 315.00 | 0.85 | 0.80 | 1.15 | -0.20 | -19.05% | 3 | 264 | 82.91% |
| CHTR240426C00320000 | 2024-04-15 9:48AM EDT | 320.00 | 0.40 | 0.55 | 0.85 | 0.00 | - | 3 | 16 | 82.57% |
| CHTR240426C00325000 | 2024-04-17 9:59AM EDT | 325.00 | 0.45 | 0.20 | 1.10 | 0.00 | - | 34 | 55 | 86.57% |
| CHTR240426C00330000 | 2024-04-15 2:51PM EDT | 330.00 | 0.31 | 0.30 | 2.15 | 0.00 | - | 12 | 20 | 104.54% |
| CHTR240426C00335000 | 2024-04-18 9:50AM EDT | 335.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 81 | 584 | 78.03% |
| CHTR240426C00340000 | 2024-04-18 1:33PM EDT | 340.00 | 0.15 | 0.05 | 0.85 | 0.00 | - | 15 | 16 | 95.02% |
| CHTR240426C00355000 | 2024-04-19 10:32AM EDT | 355.00 | 0.05 | 0.00 | 1.50 | -0.24 | -82.76% | 31 | 9 | 118.21% |
| CHTR240426C00360000 | 2024-03-21 11:25AM EDT | 360.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | - | 1 | 122.66% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240426P00195000 | 2024-04-17 11:00AM EDT | 195.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 106.45% |
| CHTR240426P00200000 | 2024-03-28 2:00PM EDT | 200.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 97.07% |
| CHTR240426P00210000 | 2024-04-19 3:43PM EDT | 210.00 | 0.40 | 0.20 | 0.50 | -0.16 | -28.57% | 20 | 9 | 90.04% |
| CHTR240426P00215000 | 2024-04-18 12:25PM EDT | 215.00 | 0.90 | 0.30 | 0.85 | 0.00 | - | 1 | 8 | 90.33% |
| CHTR240426P00220000 | 2024-04-17 2:43PM EDT | 220.00 | 1.23 | 0.75 | 1.00 | 0.00 | - | 6 | 14 | 89.84% |
| CHTR240426P00225000 | 2024-04-18 11:05AM EDT | 225.00 | 1.40 | 1.05 | 1.30 | -0.20 | -12.50% | 1 | 29 | 87.21% |
| CHTR240426P00230000 | 2024-04-19 3:55PM EDT | 230.00 | 1.64 | 1.50 | 1.75 | -0.66 | -28.70% | 10 | 37 | 85.45% |
| CHTR240426P00235000 | 2024-04-19 2:28PM EDT | 235.00 | 2.35 | 2.10 | 2.35 | -0.95 | -28.79% | 1 | 9 | 83.81% |
| CHTR240426P00240000 | 2024-04-19 3:00PM EDT | 240.00 | 3.10 | 2.90 | 3.20 | -1.15 | -27.06% | 12 | 47 | 82.69% |
| CHTR240426P00245000 | 2024-04-19 1:09PM EDT | 245.00 | 4.30 | 3.90 | 4.30 | -1.40 | -24.56% | 27 | 52 | 81.58% |
| CHTR240426P00250000 | 2024-04-18 3:32PM EDT | 250.00 | 7.50 | 5.30 | 5.70 | 0.00 | - | 27 | 55 | 81.20% |
| CHTR240426P00255000 | 2024-04-19 3:38PM EDT | 255.00 | 7.50 | 7.00 | 7.50 | -2.20 | -22.68% | 23 | 52 | 81.13% |
| CHTR240426P00257500 | 2024-04-19 3:00PM EDT | 257.50 | 8.20 | 8.00 | 8.50 | -2.60 | -24.07% | 21 | 28 | 81.10% |
| CHTR240426P00260000 | 2024-04-19 12:58PM EDT | 260.00 | 9.50 | 9.00 | 9.50 | -2.90 | -23.39% | 14 | 107 | 80.48% |
| CHTR240426P00262500 | 2024-04-19 1:25PM EDT | 262.50 | 10.60 | 10.10 | 10.60 | -2.82 | -21.01% | 65 | 23 | 79.99% |
| CHTR240426P00265000 | 2024-04-19 3:43PM EDT | 265.00 | 11.90 | 11.40 | 12.10 | -2.73 | -18.66% | 106 | 79 | 80.98% |
| CHTR240426P00270000 | 2024-04-19 2:43PM EDT | 270.00 | 14.60 | 13.90 | 14.60 | -3.04 | -17.23% | 1 | 42 | 79.18% |
| CHTR240426P00275000 | 2024-04-19 9:43AM EDT | 275.00 | 20.30 | 16.90 | 17.60 | -0.80 | -3.79% | 51 | 84 | 78.52% |
| CHTR240426P00280000 | 2024-04-19 12:33PM EDT | 280.00 | 21.70 | 20.10 | 21.20 | -3.20 | -12.85% | 2 | 25 | 78.48% |
| CHTR240426P00285000 | 2024-04-19 10:07AM EDT | 285.00 | 26.65 | 23.70 | 24.80 | -0.45 | -1.66% | 1 | 5 | 77.78% |
| CHTR240426P00290000 | 2024-04-19 12:24PM EDT | 290.00 | 30.20 | 27.60 | 28.90 | -4.20 | -12.21% | 1 | 4 | 78.30% |
| CHTR240426P00295000 | 2024-04-19 1:55PM EDT | 295.00 | 32.00 | 29.20 | 36.80 | +6.05 | +23.31% | 10 | 10 | 84.35% |
| CHTR240426P00300000 | 2024-04-16 3:32PM EDT | 300.00 | 44.15 | 34.90 | 39.60 | 0.00 | - | 10 | 18 | 84.29% |
| CHTR240426P00310000 | 2024-04-05 11:04AM EDT | 310.00 | 43.47 | 42.00 | 49.90 | 0.00 | - | 2 | 1 | 80.32% |
| CHTR240426P00315000 | 2024-03-22 1:41PM EDT | 315.00 | 24.30 | 46.00 | 54.20 | 0.00 | - | 10 | 10 | 66.21% |
| CHTR240426P00330000 | 2024-04-03 3:31PM EDT | 330.00 | 55.55 | 60.00 | 68.70 | 0.00 | - | 1 | 0 | 142.24% |
© 2024 Yahoo. Todos os direitos reservados.