Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.227,64 -549,26 (-0,82%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:290.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621C00290000 | 2024-06-14 11:23AM EDT | 2024-06-21 | 0.95 | 0.75 | 1.20 | -0.20 | -17.39% | 9 | 392 | 35.62% |
| CHTR240628C00290000 | 2024-06-04 11:06AM EDT | 2024-06-28 | 7.50 | 2.20 | 5.80 | 0.00 | - | 1 | 1 | 51.45% |
| CHTR240705C00290000 | 2024-06-10 11:01AM EDT | 2024-07-05 | 4.10 | 3.10 | 7.40 | 0.00 | - | 1 | 1 | 48.55% |
| CHTR240712C00290000 | 2024-06-04 2:51PM EDT | 2024-07-12 | 9.95 | 4.70 | 8.30 | 0.00 | - | 1 | 1 | 45.17% |
| CHTR240719C00290000 | 2024-06-14 1:23PM EDT | 2024-07-19 | 6.75 | 6.30 | 7.00 | +0.55 | +8.87% | 7 | 506 | 36.35% |
| CHTR240726C00290000 | 2024-06-12 12:57PM EDT | 2024-07-26 | 10.39 | 5.00 | 13.10 | 0.00 | - | - | 1 | 50.16% |
| CHTR240816C00290000 | 2024-06-13 1:53PM EDT | 2024-08-16 | 13.20 | 13.30 | 14.40 | +0.70 | +5.60% | 1 | 243 | 43.84% |
| CHTR240920C00290000 | 2024-06-14 9:57AM EDT | 2024-09-20 | 17.10 | 17.50 | 18.60 | +0.20 | +1.18% | 1 | 223 | 42.58% |
| CHTR241220C00290000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 26.61 | 26.30 | 30.70 | 0.00 | - | 2 | 8 | 45.94% |
| CHTR250117C00290000 | 2024-06-03 2:06PM EDT | 2025-01-17 | 37.40 | 29.60 | 32.10 | 0.00 | - | 1 | 26 | 44.52% |
| CHTR250321C00290000 | 2024-05-22 11:40AM EDT | 2025-03-21 | 35.20 | 31.20 | 39.50 | 0.00 | - | - | 5 | 46.87% |
| CHTR251219C00290000 | 2024-02-26 11:29AM EDT | 2025-12-19 | 75.90 | 65.00 | 72.00 | 0.00 | - | 1 | 3 | 55.11% |
| CHTR260116C00290000 | 2024-06-14 12:38PM EDT | 2026-01-16 | 57.60 | 55.30 | 61.00 | +1.40 | +2.49% | 12 | 271 | 48.20% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240621P00290000 | 2024-06-10 11:57AM EDT | 2024-06-21 | 16.20 | 11.50 | 15.80 | 0.00 | - | 1 | 206 | 43.77% |
| CHTR240719P00290000 | 2024-06-07 2:35PM EDT | 2024-07-19 | 18.40 | 18.30 | 19.30 | 0.00 | - | 11 | 62 | 31.77% |
| CHTR240816P00290000 | 2024-06-13 10:42AM EDT | 2024-08-16 | 26.20 | 24.00 | 25.40 | 0.00 | - | 1 | 387 | 37.74% |
| CHTR240920P00290000 | 2024-06-12 10:23AM EDT | 2024-09-20 | 25.60 | 27.00 | 28.20 | 0.00 | - | 2 | 406 | 35.27% |
| CHTR241220P00290000 | 2024-05-31 10:13AM EDT | 2024-12-20 | 32.10 | 30.80 | 37.80 | 0.00 | - | 7 | 48 | 37.58% |
| CHTR250117P00290000 | 2024-06-12 10:00AM EDT | 2025-01-17 | 33.50 | 32.20 | 36.50 | 0.00 | - | 8 | 76 | 33.54% |
| CHTR250321P00290000 | 2024-05-15 10:02AM EDT | 2025-03-21 | 40.62 | 38.10 | 41.30 | 0.00 | - | - | 1 | 34.51% |
| CHTR250620P00290000 | 2024-05-08 12:59PM EDT | 2025-06-20 | 43.40 | 40.10 | 47.90 | 0.00 | - | 3 | 6 | 35.92% |
| CHTR251219P00290000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 59.39 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| CHTR260116P00290000 | 2024-06-14 1:13PM EDT | 2026-01-16 | 49.80 | 48.80 | 51.10 | -1.10 | -2.16% | 1 | 321 | 31.02% |
© 2024 Yahoo. Todos os direitos reservados.