Mercado abrirá em 5 h 48 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,29 +0,34 (+0,43%) OURO
2.308,20 -1,40 (-0,06%) Bitcoin USD
59.380,94 +1.537,04 (+2,66%)
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:250.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00250000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240510C00250000 | 2024-04-30 10:02AM EDT | 2024-05-10 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240517C00250000 | 2024-05-02 12:37PM EDT | 2024-05-17 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240524C00250000 | 2024-04-26 2:31PM EDT | 2024-05-24 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240607C00250000 | 2024-04-26 3:02PM EDT | 2024-06-07 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00250000 | 2024-04-30 10:02AM EDT | 2024-06-21 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240816C00250000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR240920C00250000 | 2024-05-02 1:06PM EDT | 2024-09-20 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR250117C00250000 | 2024-04-17 9:58AM EDT | 2025-01-17 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00250000 | 2024-05-02 11:47AM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHTR240510P00250000 | 2024-05-02 1:16PM EDT | 2024-05-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CHTR240517P00250000 | 2024-05-02 12:43PM EDT | 2024-05-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CHTR240524P00250000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CHTR240531P00250000 | 2024-05-02 1:16PM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CHTR240607P00250000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CHTR240621P00250000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CHTR240816P00250000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 14.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CHTR240920P00250000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 17.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CHTR241220P00250000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CHTR250117P00250000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CHTR250620P00250000 | 2024-04-25 1:22PM EDT | 2025-06-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR251219P00250000 | 2024-04-25 9:36AM EDT | 2025-12-19 | 38.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CHTR260116P00250000 | 2024-03-06 1:07PM EDT | 2026-01-16 | 34.99 | 38.50 | 44.00 | 0.00 | - | 3 | 3 | 37.67% |
© 2024 Yahoo. Todos os direitos reservados.