Mercado abrirá em 7 h 26 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,22 -0,58 (-0,73%) OURO
2.419,10 -19,40 (-0,80%) Bitcoin USD
70.942,04 +3.795,60 (+5,65%)
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 comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00240000 | 2024-05-17 3:33PM EDT | 240.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 250.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240524C00255000 | 2024-05-20 10:21AM EDT | 255.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524C00257500 | 2024-05-17 3:16PM EDT | 257.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524C00260000 | 2024-05-14 10:52AM EDT | 260.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00262500 | 2024-05-15 2:23PM EDT | 262.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240524C00265000 | 2024-05-17 3:50PM EDT | 265.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240524C00267500 | 2024-05-16 9:55AM EDT | 267.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240524C00270000 | 2024-05-20 12:57PM EDT | 270.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHTR240524C00272500 | 2024-05-20 3:34PM EDT | 272.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHTR240524C00275000 | 2024-05-20 3:53PM EDT | 275.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| CHTR240524C00277500 | 2024-05-20 3:58PM EDT | 277.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| CHTR240524C00280000 | 2024-05-20 3:54PM EDT | 280.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| CHTR240524C00282500 | 2024-05-20 3:53PM EDT | 282.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CHTR240524C00285000 | 2024-05-20 3:54PM EDT | 285.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CHTR240524C00287500 | 2024-05-20 3:10PM EDT | 287.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CHTR240524C00290000 | 2024-05-20 3:36PM EDT | 290.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CHTR240524C00292500 | 2024-05-20 11:35AM EDT | 292.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHTR240524C00295000 | 2024-05-20 3:16PM EDT | 295.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CHTR240524C00297500 | 2024-05-20 11:12AM EDT | 297.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CHTR240524C00300000 | 2024-05-20 11:17AM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524C00305000 | 2024-05-17 12:25PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524C00310000 | 2024-05-20 2:43PM EDT | 310.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CHTR240524C00315000 | 2024-05-20 11:37AM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CHTR240524C00320000 | 2024-05-14 10:59AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHTR240524C00325000 | 2024-05-17 3:52PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| CHTR240524C00335000 | 2024-05-16 12:57PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CHTR240524C00355000 | 2024-05-14 9:36AM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00360000 | 2024-05-14 9:35AM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHTR240524C00370000 | 2024-05-09 10:28AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00375000 | 2024-05-09 10:30AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00385000 | 2024-05-13 9:52AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CHTR240524C00430000 | 2024-05-17 11:11AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHTR240524C00440000 | 2024-05-10 11:39AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00450000 | 2024-05-10 11:41AM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00530000 | 2024-05-06 10:34AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524C00560000 | 2024-05-08 3:29PM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240524P00170000 | 2024-05-14 12:14PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CHTR240524P00175000 | 2024-05-14 10:21AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHTR240524P00180000 | 2024-05-15 10:11AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524P00190000 | 2024-05-15 3:25PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524P00200000 | 2024-05-06 9:35AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHTR240524P00210000 | 2024-05-17 10:22AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240524P00215000 | 2024-05-17 9:40AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| CHTR240524P00220000 | 2024-05-20 9:42AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHTR240524P00225000 | 2024-04-24 10:42AM EDT | 225.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHTR240524P00230000 | 2024-05-20 11:06AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CHTR240524P00235000 | 2024-05-20 11:05AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CHTR240524P00240000 | 2024-05-15 12:42PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CHTR240524P00242500 | 2024-05-17 12:49PM EDT | 242.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CHTR240524P00245000 | 2024-05-20 9:30AM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240524P00247500 | 2024-05-17 12:17PM EDT | 247.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240524P00250000 | 2024-05-20 10:00AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CHTR240524P00252500 | 2024-05-20 2:40PM EDT | 252.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CHTR240524P00255000 | 2024-05-20 2:02PM EDT | 255.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CHTR240524P00257500 | 2024-05-20 2:02PM EDT | 257.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CHTR240524P00260000 | 2024-05-20 3:47PM EDT | 260.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CHTR240524P00262500 | 2024-05-20 3:47PM EDT | 262.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CHTR240524P00265000 | 2024-05-20 2:14PM EDT | 265.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CHTR240524P00267500 | 2024-05-20 3:44PM EDT | 267.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CHTR240524P00270000 | 2024-05-20 3:54PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 3.13% |
| CHTR240524P00272500 | 2024-05-20 3:47PM EDT | 272.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| CHTR240524P00275000 | 2024-05-20 3:15PM EDT | 275.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CHTR240524P00277500 | 2024-05-20 1:07PM EDT | 277.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524P00280000 | 2024-05-16 11:07AM EDT | 280.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524P00282500 | 2024-05-14 3:54PM EDT | 282.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524P00285000 | 2024-05-17 3:15PM EDT | 285.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240524P00287500 | 2024-05-15 10:40AM EDT | 287.50 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHTR240524P00290000 | 2024-05-15 10:40AM EDT | 290.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.