Mercado abrirá em 9 h 23 min
BOVESPA
126.903,25 +100,46 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
72,37 +0,05 (+0,07%) OURO
2.040,30 +4,00 (+0,20%) Bitcoin USD
43.724,00 +1.929,34 (+4,62%)
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 comprapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR231208C00190000 | 2023-12-05 12:20PM EST | 190.00 | 174.00 | 211.50 | 221.00 | -22.10 | -11.27% | 2 | 0 | 1,158.06% |
| CHTR231208C00210000 | 2023-12-05 12:20PM EST | 210.00 | 154.00 | 149.50 | 159.00 | -29.70 | -16.17% | 1 | 0 | 451.51% |
| CHTR231208C00230000 | 2023-10-30 2:11PM EST | 230.00 | 163.90 | 164.50 | 174.00 | 0.00 | - | 1 | 1 | 831.74% |
| CHTR231208C00240000 | 2023-10-27 1:58PM EST | 240.00 | 132.10 | 161.50 | 171.00 | 0.00 | - | 1 | 1 | 864.55% |
| CHTR231208C00250000 | 2023-10-27 1:56PM EST | 250.00 | 122.30 | 151.50 | 161.00 | 0.00 | - | 1 | 1 | 813.97% |
| CHTR231208C00280000 | 2023-11-01 1:21PM EST | 280.00 | 124.30 | 119.00 | 123.60 | 0.00 | - | 1 | 1 | 623.51% |
| CHTR231208C00290000 | 2023-11-16 12:44PM EST | 290.00 | 121.40 | 70.00 | 79.00 | 0.00 | - | 1 | 1 | 107.23% |
| CHTR231208C00385000 | 2023-12-05 3:59PM EST | 385.00 | 0.99 | 0.85 | 1.50 | -18.21 | -94.84% | 379 | 4 | 53.64% |
| CHTR231208C00390000 | 2023-12-05 3:45PM EST | 390.00 | 0.44 | 0.35 | 0.80 | -15.86 | -97.30% | 305 | 3 | 51.56% |
| CHTR231208C00392500 | 2023-12-05 2:24PM EST | 392.50 | 0.65 | 0.35 | 0.60 | -9.25 | -93.43% | 16 | 4 | 52.88% |
| CHTR231208C00395000 | 2023-12-05 3:58PM EST | 395.00 | 0.20 | 0.20 | 0.35 | -7.30 | -97.33% | 50 | 22 | 50.59% |
| CHTR231208C00397500 | 2023-12-05 2:29PM EST | 397.50 | 0.20 | 0.05 | 0.95 | -6.65 | -97.08% | 24 | 9 | 60.45% |
| CHTR231208C00400000 | 2023-12-05 3:43PM EST | 400.00 | 0.17 | 0.15 | 0.20 | -4.23 | -96.14% | 881 | 67 | 52.64% |
| CHTR231208C00402500 | 2023-12-05 12:29PM EST | 402.50 | 0.39 | 0.00 | 1.85 | -3.91 | -90.93% | 8 | 19 | 76.95% |
| CHTR231208C00405000 | 2023-12-05 9:52AM EST | 405.00 | 1.45 | 0.00 | 2.80 | -1.75 | -54.69% | 3 | 30 | 89.28% |
| CHTR231208C00407500 | 2023-12-05 9:55AM EST | 407.50 | 1.23 | 0.00 | 0.25 | -1.22 | -49.80% | 4 | 202 | 58.20% |
| CHTR231208C00410000 | 2023-12-05 12:35PM EST | 410.00 | 0.10 | 0.00 | 0.20 | -1.90 | -95.00% | 620 | 654 | 58.98% |
| CHTR231208C00412500 | 2023-12-04 9:56AM EST | 412.50 | 2.40 | 0.00 | 2.75 | 0.00 | - | 4 | 12 | 99.85% |
| CHTR231208C00415000 | 2023-12-05 11:38AM EST | 415.00 | 0.41 | 0.00 | 2.25 | -0.61 | -59.80% | 16 | 20 | 98.54% |
| CHTR231208C00420000 | 2023-12-05 3:12PM EST | 420.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 8 | 45 | 58.59% |
| CHTR231208C00425000 | 2023-11-30 2:56PM EST | 425.00 | 2.45 | 0.00 | 4.80 | +1.90 | +345.45% | 10 | 18 | 135.01% |
| CHTR231208C00430000 | 2023-12-05 9:36AM EST | 430.00 | 2.35 | 0.00 | 0.05 | +1.89 | +410.87% | 11 | 21 | 67.19% |
| CHTR231208C00435000 | 2023-11-28 11:18AM EST | 435.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 149.19% |
| CHTR231208C00445000 | 2023-12-04 10:45AM EST | 445.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 162.70% |
| CHTR231208C00455000 | 2023-12-04 10:44AM EST | 455.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 152.78% |
| CHTR231208C00460000 | 2023-11-29 10:04AM EST | 460.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 91.41% |
| CHTR231208C00480000 | 2023-11-27 2:27PM EST | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| CHTR231208C00490000 | 2023-10-30 12:59PM EST | 490.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 159.28% |
| CHTR231208C00500000 | 2023-11-21 12:28PM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 227.95% |
| CHTR231208C00505000 | 2023-11-21 12:30PM EST | 505.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 233.30% |
| CHTR231208C00510000 | 2023-11-06 2:19PM EST | 510.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 238.53% |
| CHTR231208C00515000 | 2023-11-06 10:01AM EST | 515.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 243.70% |
| CHTR231208C00520000 | 2023-11-06 12:49PM EST | 520.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 248.78% |
Opções de vendapara8 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR231208P00325000 | 2023-12-05 1:11PM EST | 325.00 | 0.30 | 0.00 | 0.55 | -1.85 | -86.05% | 40 | 0 | 68.56% |
| CHTR231208P00330000 | 2023-12-05 3:34PM EST | 330.00 | 0.40 | 0.20 | 0.55 | +0.25 | +166.67% | 65 | 1 | 64.50% |
| CHTR231208P00335000 | 2023-12-05 3:59PM EST | 335.00 | 0.55 | 0.50 | 0.65 | +0.43 | +358.33% | 192 | 10 | 61.87% |
| CHTR231208P00345000 | 2023-12-05 3:55PM EST | 345.00 | 1.15 | 0.95 | 1.30 | +1.05 | +1,050.00% | 161 | 23 | 53.64% |
| CHTR231208P00350000 | 2023-12-05 3:59PM EST | 350.00 | 1.75 | 1.15 | 1.95 | +1.69 | +2,816.67% | 350 | 11 | 53.30% |
| CHTR231208P00355000 | 2023-12-04 12:18PM EST | 355.00 | 0.05 | 2.70 | 2.95 | 0.00 | - | 7 | 59 | 50.85% |
| CHTR231208P00360000 | 2023-12-05 2:17PM EST | 360.00 | 3.00 | 4.20 | 4.60 | +2.90 | +2,900.00% | 105 | 14 | 50.13% |
| CHTR231208P00365000 | 2023-12-05 2:42PM EST | 365.00 | 7.12 | 6.40 | 6.80 | +6.82 | +2,273.33% | 217 | 56 | 49.24% |
| CHTR231208P00370000 | 2023-12-05 3:23PM EST | 370.00 | 10.10 | 9.20 | 9.90 | +9.70 | +2,425.00% | 73 | 151 | 50.71% |
| CHTR231208P00375000 | 2023-12-05 3:29PM EST | 375.00 | 13.18 | 12.40 | 13.60 | +12.43 | +1,657.33% | 25 | 7 | 52.91% |
| CHTR231208P00380000 | 2023-12-05 3:14PM EST | 380.00 | 16.10 | 13.30 | 18.60 | +15.03 | +1,404.67% | 141 | 378 | 64.31% |
| CHTR231208P00385000 | 2023-12-05 12:27PM EST | 385.00 | 22.06 | 17.00 | 23.60 | +20.49 | +1,305.10% | 54 | 30 | 74.87% |
| CHTR231208P00387500 | 2023-12-04 3:57PM EST | 387.50 | 3.50 | 19.40 | 28.00 | +1.45 | +70.73% | 1 | 27 | 98.61% |
| CHTR231208P00390000 | 2023-12-05 1:23PM EST | 390.00 | 24.50 | 21.10 | 28.60 | +21.95 | +860.78% | 16 | 1,300 | 84.79% |
| CHTR231208P00392500 | 2023-12-05 12:19PM EST | 392.50 | 21.00 | 24.00 | 33.00 | +17.70 | +536.36% | 353 | 69 | 51.03% |
| CHTR231208P00395000 | 2023-12-05 1:34PM EST | 395.00 | 29.00 | 26.30 | 35.00 | +25.30 | +683.78% | 719 | 946 | 109.23% |
| CHTR231208P00397500 | 2023-12-05 12:17PM EST | 397.50 | 33.00 | 29.40 | 37.80 | +28.00 | +560.00% | 15 | 1,172 | 60.45% |
| CHTR231208P00400000 | 2023-12-04 3:22PM EST | 400.00 | 6.10 | 31.60 | 40.00 | 0.00 | - | 1 | 80 | 53.81% |
| CHTR231208P00402500 | 2023-12-01 3:51PM EST | 402.50 | 6.10 | 33.50 | 43.00 | 0.00 | - | 11 | 11 | 54.20% |
| CHTR231208P00405000 | 2023-12-01 12:41PM EST | 405.00 | 8.90 | 36.30 | 45.50 | 0.00 | - | 12 | 42 | 63.97% |
| CHTR231208P00407500 | 2023-12-04 11:03AM EST | 407.50 | 7.20 | 38.60 | 48.00 | 0.00 | - | 2 | 9 | 62.60% |
| CHTR231208P00410000 | 2023-12-04 12:16PM EST | 410.00 | 31.09 | 41.10 | 50.50 | +21.19 | +214.04% | 1 | 10 | 65.43% |
| CHTR231208P00415000 | 2023-12-04 12:16PM EST | 415.00 | 35.92 | 46.10 | 55.50 | +21.87 | +155.66% | 1 | 5 | 70.90% |
| CHTR231208P00485000 | 2023-10-26 8:32AM EST | 485.00 | 87.00 | 74.40 | 84.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR231208P00620000 | 2023-10-27 8:30AM EST | 620.00 | 241.30 | 209.10 | 218.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR231208P00640000 | 2023-10-27 8:30AM EST | 640.00 | 261.30 | 229.10 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.