Mercado abrirá em 3 h 45 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
79,01 +0,06 (+0,08%) OURO
2.310,20 +0,60 (+0,03%) Bitcoin USD
59.299,29 +1.532,29 (+2,65%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00260000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CHTR240510C00260000 | 2024-05-02 10:24AM EDT | 2024-05-10 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHTR240517C00260000 | 2024-05-02 12:37PM EDT | 2024-05-17 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHTR240524C00260000 | 2024-05-01 3:04PM EDT | 2024-05-24 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHTR240531C00260000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 10.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHTR240621C00260000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CHTR240816C00260000 | 2024-05-02 10:47AM EDT | 2024-08-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHTR240920C00260000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHTR241220C00260000 | 2024-04-29 1:02PM EDT | 2024-12-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CHTR250117C00260000 | 2024-03-11 10:23AM EDT | 2025-01-17 | 66.70 | 43.50 | 46.70 | 0.00 | - | 1 | 1 | 50.55% |
| CHTR250620C00260000 | 2024-04-22 10:43AM EDT | 2025-06-20 | 56.20 | 0.00 | 0.00 | 0.00 | - | - | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00260000 | 2024-05-02 1:07PM EDT | 2024-05-03 | 1.51 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| CHTR240510P00260000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CHTR240517P00260000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| CHTR240524P00260000 | 2024-05-02 1:25PM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR240531P00260000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHTR240607P00260000 | 2024-04-29 1:50PM EDT | 2024-06-07 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CHTR240621P00260000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 12.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| CHTR240816P00260000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| CHTR240920P00260000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| CHTR241220P00260000 | 2024-05-02 2:51PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CHTR250117P00260000 | 2024-04-23 3:31PM EDT | 2025-01-17 | 29.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CHTR250620P00260000 | 2024-04-22 11:48AM EDT | 2025-06-20 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CHTR251219P00260000 | 2024-04-15 3:06PM EDT | 2025-12-19 | 47.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 2026-01-16 | 48.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. Todos os direitos reservados.