Mercado fechará em 6 h 17 min
BOVESPA
118.917,48 -220,38 (-0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,53 +0,20 (+0,25%) OURO
2.336,30 +7,30 (+0,31%) Bitcoin USD
64.648,30 -696,75 (-1,07%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00210000 | 2024-03-06 2:23PM EDT | 210.00 | 69.60 | 62.10 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621C00220000 | 2024-05-17 2:55PM EDT | 220.00 | 55.95 | 52.50 | 61.00 | 0.00 | - | 1 | 10 | 0.00% |
| CHTR240621C00230000 | 2024-05-24 9:51AM EDT | 230.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621C00240000 | 2024-06-14 12:02PM EDT | 240.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CHTR240621C00250000 | 2024-05-20 9:32AM EDT | 250.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| CHTR240621C00257500 | 2024-05-23 2:04PM EDT | 257.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHTR240621C00260000 | 2024-06-14 10:36AM EDT | 260.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| CHTR240621C00265000 | 2024-06-13 2:24PM EDT | 265.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CHTR240621C00267500 | 2024-05-29 2:34PM EDT | 267.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| CHTR240621C00270000 | 2024-06-17 1:35PM EDT | 270.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 2 | 812 | 0.00% |
| CHTR240621C00272500 | 2024-06-17 10:52AM EDT | 272.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| CHTR240621C00275000 | 2024-06-17 3:12PM EDT | 275.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 241 | 0.00% |
| CHTR240621C00277500 | 2024-06-17 1:19PM EDT | 277.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| CHTR240621C00280000 | 2024-06-17 3:12PM EDT | 280.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 119 | 925 | 0.00% |
| CHTR240621C00282500 | 2024-06-17 2:45PM EDT | 282.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 28 | 126 | 0.00% |
| CHTR240621C00285000 | 2024-06-17 3:59PM EDT | 285.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 232 | 0.00% |
| CHTR240621C00287500 | 2024-06-17 2:42PM EDT | 287.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 225 | 137 | 0.00% |
| CHTR240621C00290000 | 2024-06-17 3:37PM EDT | 290.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 394 | 0.00% |
| CHTR240621C00292500 | 2024-06-17 3:49PM EDT | 292.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 17 | 76 | 0.20% |
| CHTR240621C00295000 | 2024-06-17 10:40AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 3.13% |
| CHTR240621C00297500 | 2024-06-17 2:30PM EDT | 297.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 3.13% |
| CHTR240621C00300000 | 2024-06-17 3:55PM EDT | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 1,045 | 6.25% |
| CHTR240621C00305000 | 2024-06-17 11:38AM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 172 | 12.50% |
| CHTR240621C00310000 | 2024-06-14 11:06AM EDT | 310.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 12.50% |
| CHTR240621C00315000 | 2024-06-17 9:55AM EDT | 315.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CHTR240621C00320000 | 2024-06-17 11:49AM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 800 | 25.00% |
| CHTR240621C00330000 | 2024-06-17 3:50PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 25.00% |
| CHTR240621C00340000 | 2024-06-11 10:11AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 25.00% |
| CHTR240621C00350000 | 2024-06-10 1:01PM EDT | 350.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 101 | 146 | 25.00% |
| CHTR240621C00355000 | 2024-06-13 11:13AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| CHTR240621C00360000 | 2024-05-08 11:03AM EDT | 360.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 4 | 275 | 104.00% |
| CHTR240621C00370000 | 2024-06-14 2:32PM EDT | 370.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 50.00% |
| CHTR240621C00380000 | 2024-06-14 2:32PM EDT | 380.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 50.00% |
| CHTR240621C00390000 | 2024-05-31 2:30PM EDT | 390.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 50.00% |
| CHTR240621C00400000 | 2024-06-04 3:42PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 165 | 50.00% |
| CHTR240621C00410000 | 2024-06-04 3:41PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 167 | 50.00% |
| CHTR240621C00420000 | 2024-06-04 12:23PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 448 | 50.00% |
| CHTR240621C00430000 | 2024-06-04 9:58AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 96 | 50.00% |
| CHTR240621C00440000 | 2024-05-30 10:03AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 273 | 50.00% |
| CHTR240621C00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,995 | 50.00% |
| CHTR240621C00460000 | 2024-06-17 3:01PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| CHTR240621C00470000 | 2024-06-03 10:22AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CHTR240621C00480000 | 2024-05-31 9:42AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| CHTR240621C00490000 | 2024-06-03 10:03AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 50.00% |
| CHTR240621C00500000 | 2024-06-03 10:59AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 50.00% |
| CHTR240621C00510000 | 2024-05-31 9:42AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 588 | 50.00% |
| CHTR240621C00520000 | 2024-05-23 9:31AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 50.00% |
| CHTR240621C00530000 | 2024-05-23 9:32AM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 50.00% |
| CHTR240621C00540000 | 2024-05-21 9:59AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 50.00% |
| CHTR240621C00550000 | 2024-05-21 9:56AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 202 | 214 | 50.00% |
| CHTR240621C00560000 | 2024-05-21 9:48AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 194 | 50.00% |
| CHTR240621C00570000 | 2024-05-21 9:43AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CHTR240621C00580000 | 2024-05-10 10:02AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 129 | 211.72% |
| CHTR240621C00600000 | 2024-05-06 9:44AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 3,328 | 221.09% |
| CHTR240621C00620000 | 2024-05-09 9:50AM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 93 | 229.69% |
| CHTR240621C00640000 | 2024-05-09 9:50AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 40 | 239.06% |
| CHTR240621C00660000 | 2024-05-08 10:07AM EDT | 660.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 93 | 285.16% |
| CHTR240621C00680000 | 2024-05-21 9:50AM EDT | 680.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 790 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00130000 | 2024-05-22 2:50PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 708 | 50.00% |
| CHTR240621P00135000 | 2024-05-21 2:00PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 92 | 50.00% |
| CHTR240621P00150000 | 2024-05-06 11:40AM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 269.14% |
| CHTR240621P00155000 | 2024-05-13 10:24AM EDT | 155.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 3 | 108 | 318.75% |
| CHTR240621P00160000 | 2024-05-31 3:27PM EDT | 160.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CHTR240621P00165000 | 2024-02-09 1:01PM EDT | 165.00 | 0.81 | 0.20 | 1.50 | 0.00 | - | - | 2 | 295.51% |
| CHTR240621P00170000 | 2024-05-16 1:34PM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 29 | 201.56% |
| CHTR240621P00175000 | 2024-03-05 10:30AM EDT | 175.00 | 1.00 | 0.20 | 1.50 | 0.00 | - | 1 | 1 | 268.75% |
| CHTR240621P00180000 | 2024-06-14 2:11PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| CHTR240621P00185000 | 2024-06-10 9:53AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 107 | 50.00% |
| CHTR240621P00190000 | 2024-06-10 12:12PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 50.00% |
| CHTR240621P00195000 | 2024-06-12 10:35AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| CHTR240621P00200000 | 2024-06-14 1:23PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 392 | 50.00% |
| CHTR240621P00205000 | 2024-06-17 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 50.00% |
| CHTR240621P00210000 | 2024-06-17 10:00AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 281 | 50.00% |
| CHTR240621P00220000 | 2024-06-17 2:44PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 276 | 50.00% |
| CHTR240621P00225000 | 2024-06-17 2:20PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 36 | 50.00% |
| CHTR240621P00230000 | 2024-06-17 3:31PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 1,064 | 50.00% |
| CHTR240621P00235000 | 2024-06-14 2:55PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 50.00% |
| CHTR240621P00240000 | 2024-06-17 11:40AM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 50.00% |
| CHTR240621P00245000 | 2024-06-11 2:16PM EDT | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 25.00% |
| CHTR240621P00247500 | 2024-06-12 2:52PM EDT | 247.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| CHTR240621P00250000 | 2024-06-17 11:19AM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 488 | 25.00% |
| CHTR240621P00252500 | 2024-06-12 2:31PM EDT | 252.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 269 | 25.00% |
| CHTR240621P00255000 | 2024-06-17 2:32PM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 25.00% |
| CHTR240621P00257500 | 2024-06-14 11:39AM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 808 | 814 | 25.00% |
| CHTR240621P00260000 | 2024-06-17 2:35PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 290 | 630 | 25.00% |
| CHTR240621P00262500 | 2024-06-17 12:55PM EDT | 262.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 25.00% |
| CHTR240621P00265000 | 2024-06-17 3:38PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 315 | 25.00% |
| CHTR240621P00267500 | 2024-06-17 11:56AM EDT | 267.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,251 | 1,281 | 25.00% |
| CHTR240621P00270000 | 2024-06-17 3:48PM EDT | 270.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 1,230 | 12.50% |
| CHTR240621P00272500 | 2024-06-17 11:38AM EDT | 272.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 12.50% |
| CHTR240621P00275000 | 2024-06-17 3:41PM EDT | 275.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 50 | 238 | 12.50% |
| CHTR240621P00277500 | 2024-06-17 2:28PM EDT | 277.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 27 | 99 | 12.50% |
| CHTR240621P00280000 | 2024-06-17 3:59PM EDT | 280.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 155 | 645 | 12.50% |
| CHTR240621P00282500 | 2024-06-17 3:25PM EDT | 282.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 95 | 6.25% |
| CHTR240621P00285000 | 2024-06-17 3:17PM EDT | 285.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| CHTR240621P00287500 | 2024-06-14 3:54PM EDT | 287.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 3.13% |
| CHTR240621P00290000 | 2024-06-17 3:21PM EDT | 290.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 1.56% |
| CHTR240621P00300000 | 2024-06-17 2:50PM EDT | 300.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,426 | 0.00% |
| CHTR240621P00310000 | 2024-06-17 3:03PM EDT | 310.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 0.00% |
| CHTR240621P00320000 | 2024-06-10 9:57AM EDT | 320.00 | 44.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240621P00330000 | 2024-04-22 3:29PM EDT | 330.00 | 66.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00340000 | 2024-05-02 3:37PM EDT | 340.00 | 78.70 | 48.00 | 57.60 | 0.00 | - | 40 | 6 | 157.76% |
| CHTR240621P00350000 | 2024-05-23 3:38PM EDT | 350.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CHTR240621P00360000 | 2024-03-11 1:25PM EDT | 360.00 | 66.10 | 93.00 | 101.10 | 0.00 | - | 3 | 157 | 422.56% |
| CHTR240621P00370000 | 2024-06-17 3:08PM EDT | 370.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| CHTR240621P00380000 | 2024-06-10 3:48PM EDT | 380.00 | 104.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHTR240621P00390000 | 2024-04-17 3:57PM EDT | 390.00 | 131.90 | 112.90 | 120.80 | 0.00 | - | 4 | 0 | 388.78% |
| CHTR240621P00400000 | 2024-04-26 3:54PM EDT | 400.00 | 144.68 | 125.50 | 133.50 | 0.00 | - | 2 | 0 | 429.82% |
| CHTR240621P00410000 | 2024-04-26 3:54PM EDT | 410.00 | 154.71 | 135.50 | 143.50 | 0.00 | - | 2 | 0 | 445.78% |
| CHTR240621P00420000 | 2024-02-08 11:51AM EDT | 420.00 | 135.70 | 132.60 | 140.20 | 0.00 | - | 3 | 0 | 324.98% |
| CHTR240621P00430000 | 2024-02-07 4:50PM EDT | 430.00 | 146.08 | 142.40 | 150.20 | 0.00 | - | 1 | 0 | 336.72% |
| CHTR240621P00440000 | 2024-02-07 4:50PM EDT | 440.00 | 156.12 | 152.60 | 160.10 | 0.00 | - | 1 | 0 | 349.83% |
| CHTR240621P00450000 | 2024-02-02 10:34AM EDT | 450.00 | 120.00 | 152.70 | 159.80 | 0.00 | - | 2 | 0 | 252.93% |
| CHTR240621P00460000 | 2023-10-27 12:07PM EDT | 460.00 | 80.40 | 61.70 | 66.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00470000 | 2023-11-08 4:41PM EDT | 470.00 | 67.10 | 98.60 | 105.40 | 0.00 | - | 2 | 7 | 0.00% |
| CHTR240621P00480000 | 2023-11-03 9:57AM EDT | 480.00 | 71.25 | 80.90 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR240621P00490000 | 2023-10-26 12:35PM EDT | 490.00 | 88.80 | 84.10 | 88.90 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621P00540000 | 2022-12-20 1:15PM EDT | 540.00 | 230.50 | 160.00 | 168.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.