Mercado fechará em 5 h 30 min
BOVESPA
128.600,35 +1.478,10 (+1,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.946,74 +269,69 (+0,48%) PETROLEO CRU
78,77 -0,18 (-0,23%) OURO
2.299,80 -9,80 (-0,42%) Bitcoin USD
61.755,22 +3.119,48 (+5,32%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:30AM EDT. Mercado aberto.
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00270000 | 2024-05-03 10:00AM EDT | 2024-05-03 | 0.97 | 0.55 | 0.85 | +0.70 | +259.26% | 7 | 391 | 34.52% |
| CHTR240510C00270000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 2.70 | 4.10 | 4.90 | 0.00 | - | 8 | 37 | 39.09% |
| CHTR240517C00270000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 5.39 | 6.60 | 7.00 | +0.19 | +3.65% | 3 | 1,088 | 38.33% |
| CHTR240524C00270000 | 2024-04-29 11:04AM EDT | 2024-05-24 | 6.90 | 8.40 | 9.20 | 0.00 | - | 7 | 15 | 40.08% |
| CHTR240607C00270000 | 2024-04-30 3:02PM EDT | 2024-06-07 | 7.00 | 10.70 | 12.00 | 0.00 | - | 1 | 5 | 39.70% |
| CHTR240621C00270000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 11.30 | 13.60 | 14.90 | 0.00 | - | 49 | 263 | 41.04% |
| CHTR240816C00270000 | 2024-05-02 2:46PM EDT | 2024-08-16 | 20.50 | 22.40 | 24.60 | 0.00 | - | 23 | 110 | 45.09% |
| CHTR240920C00270000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 21.10 | 25.60 | 28.70 | 0.00 | - | 1 | 376 | 45.31% |
| CHTR241220C00270000 | 2024-04-30 2:50PM EDT | 2024-12-20 | 30.20 | 35.20 | 37.50 | 0.00 | - | 26 | 44 | 45.76% |
| CHTR250117C00270000 | 2024-04-11 3:03PM EDT | 2025-01-17 | 43.30 | 35.00 | 41.00 | 0.00 | - | 13 | 14 | 47.17% |
| CHTR250620C00270000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 52.50 | 46.00 | 56.00 | 0.00 | - | 2 | 3 | 50.89% |
| CHTR251219C00270000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 66.90 | 58.00 | 67.00 | 0.00 | - | 2 | 2 | 50.81% |
| CHTR260116C00270000 | 2024-05-01 1:12PM EDT | 2026-01-16 | 58.60 | 60.00 | 68.00 | 0.00 | - | 12 | 14 | 50.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00270000 | 2024-05-03 9:53AM EDT | 2024-05-03 | 2.35 | 1.55 | 3.00 | -6.05 | -72.02% | 31 | 46 | 18.90% |
| CHTR240510P00270000 | 2024-05-03 9:49AM EDT | 2024-05-10 | 5.46 | 6.00 | 6.60 | -7.54 | -58.00% | 30 | 3 | 32.01% |
| CHTR240517P00270000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 10.30 | 7.60 | 8.60 | -2.70 | -20.77% | 11 | 336 | 32.75% |
| CHTR240524P00270000 | 2024-05-01 3:05PM EDT | 2024-05-24 | 13.50 | 9.80 | 10.40 | 0.00 | - | 1 | 3 | 33.96% |
| CHTR240621P00270000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 17.20 | 13.80 | 14.70 | 0.00 | - | 17 | 490 | 33.44% |
| CHTR240816P00270000 | 2024-05-02 3:05PM EDT | 2024-08-16 | 24.40 | 20.30 | 22.70 | 0.00 | - | 3 | 440 | 36.90% |
| CHTR240920P00270000 | 2024-04-30 1:31PM EDT | 2024-09-20 | 29.00 | 22.80 | 25.60 | 0.00 | - | 7 | 461 | 36.38% |
| CHTR241220P00270000 | 2024-05-02 12:01PM EDT | 2024-12-20 | 32.80 | 28.80 | 30.90 | 0.00 | - | 7 | 34 | 34.63% |
| CHTR250117P00270000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 32.00 | 30.20 | 33.70 | -4.00 | -11.11% | 1 | 421 | 35.84% |
| CHTR250620P00270000 | 2024-04-15 2:01PM EDT | 2025-06-20 | 46.28 | 33.00 | 43.00 | 0.00 | - | 1 | 39 | 36.69% |
| CHTR251219P00270000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 50.91 | 40.00 | 49.00 | 0.00 | - | 1 | 3 | 35.06% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 47.30 | 43.10 | 50.00 | 0.00 | - | 6 | 47 | 35.00% |
© 2024 Yahoo. Todos os direitos reservados.