Mercado abrirá em 8 h 55 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
79,21 +0,26 (+0,33%) OURO
2.310,50 +0,90 (+0,04%) Bitcoin USD
59.683,37 +2.258,50 (+3,93%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503C00280000 | 2024-05-01 12:59PM EDT | 2024-05-03 | 0.14 | 0.05 | 0.25 | 0.00 | - | 42 | 89 | 71.09% |
| CHTR240510C00280000 | 2024-05-02 11:00AM EDT | 2024-05-10 | 1.05 | 0.75 | 0.95 | +0.05 | +5.00% | 1 | 94 | 38.77% |
| CHTR240517C00280000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 2.15 | 1.85 | 4.50 | -0.30 | -12.24% | 8 | 493 | 51.55% |
| CHTR240524C00280000 | 2024-05-02 12:31PM EDT | 2024-05-24 | 3.40 | 3.20 | 3.60 | +0.20 | +6.25% | 5 | 76 | 38.32% |
| CHTR240531C00280000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 4.40 | 4.00 | 4.80 | +0.20 | +4.76% | 3 | 6 | 38.28% |
| CHTR240607C00280000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 3.90 | 5.00 | 5.60 | 0.00 | - | 1 | 3 | 37.16% |
| CHTR240621C00280000 | 2024-05-02 11:50AM EDT | 2024-06-21 | 7.80 | 7.50 | 7.80 | +0.60 | +8.33% | 5 | 833 | 37.84% |
| CHTR240816C00280000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 16.35 | 14.00 | 16.40 | +0.25 | +1.55% | 9 | 161 | 41.89% |
| CHTR240920C00280000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 18.10 | 19.00 | 19.70 | 0.00 | - | 21 | 139 | 41.46% |
| CHTR241220C00280000 | 2024-04-30 2:56PM EDT | 2024-12-20 | 26.60 | 27.90 | 29.20 | 0.00 | - | 62 | 112 | 43.75% |
| CHTR250117C00280000 | 2024-04-19 3:44PM EDT | 2025-01-17 | 36.50 | 29.40 | 31.80 | 0.00 | - | 4 | 22 | 44.28% |
| CHTR250620C00280000 | 2024-04-04 3:49PM EDT | 2025-06-20 | 51.61 | 38.00 | 46.10 | 0.00 | - | 2 | 2 | 47.97% |
| CHTR251219C00280000 | 2024-04-05 9:52AM EDT | 2025-12-19 | 62.10 | 49.00 | 57.80 | 0.00 | - | 2 | 5 | 48.86% |
| CHTR260116C00280000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 54.30 | 51.00 | 59.00 | 0.00 | - | 3 | 56 | 48.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR240503P00280000 | 2024-04-19 12:50PM EDT | 2024-05-03 | 22.70 | 14.60 | 22.20 | 0.00 | - | 1 | 4 | 87.21% |
| CHTR240510P00280000 | 2024-04-17 10:01AM EDT | 2024-05-10 | 23.15 | 17.70 | 22.40 | 0.00 | - | 3 | 3 | 50.27% |
| CHTR240517P00280000 | 2024-05-02 1:22PM EDT | 2024-05-17 | 20.14 | 19.00 | 20.80 | -4.76 | -19.12% | 1 | 2,191 | 41.59% |
| CHTR240531P00280000 | 2024-04-19 10:07AM EDT | 2024-05-31 | 26.80 | 20.80 | 22.20 | 0.00 | - | 1 | 2 | 35.87% |
| CHTR240621P00280000 | 2024-05-02 2:53PM EDT | 2024-06-21 | 23.52 | 23.60 | 24.40 | -7.58 | -24.37% | 6 | 436 | 33.88% |
| CHTR240816P00280000 | 2024-04-30 10:51AM EDT | 2024-08-16 | 32.10 | 29.60 | 30.60 | 0.00 | - | 1 | 263 | 35.00% |
| CHTR240920P00280000 | 2024-04-29 2:51PM EDT | 2024-09-20 | 33.56 | 31.20 | 32.90 | 0.00 | - | 3 | 567 | 33.99% |
| CHTR241220P00280000 | 2024-05-02 11:29AM EDT | 2024-12-20 | 38.10 | 36.30 | 39.10 | -1.80 | -4.51% | 8 | 10 | 34.03% |
| CHTR250117P00280000 | 2024-04-19 3:08PM EDT | 2025-01-17 | 42.18 | 38.60 | 40.40 | 0.00 | - | 4 | 115 | 33.63% |
| CHTR250620P00280000 | 2024-04-15 2:31PM EDT | 2025-06-20 | 51.40 | 41.00 | 50.00 | 0.00 | - | 21 | 21 | 35.29% |
| CHTR251219P00280000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 55.11 | 48.80 | 53.20 | 0.00 | - | 2 | 68 | 31.82% |
| CHTR260116P00280000 | 2024-05-02 1:31PM EDT | 2026-01-16 | 51.80 | 49.20 | 57.00 | -2.40 | -4.43% | 1 | 149 | 33.88% |
© 2024 Yahoo. Todos os direitos reservados.