Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.452,61 +1.381,51 (+2,30%)
Charter Communications, Inc. (CHTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116C00140000 | 2024-04-09 3:45PM EDT | 140.00 | 150.75 | 138.00 | 148.00 | 0.00 | - | 2 | 1 | 50.72% |
| CHTR260116C00160000 | 2024-02-09 3:37PM EDT | 160.00 | 151.99 | 143.00 | 151.00 | 0.00 | - | - | 3 | 74.01% |
| CHTR260116C00170000 | 2024-04-15 1:28PM EDT | 170.00 | 121.00 | 123.10 | 131.20 | 0.00 | - | 9 | 46 | 57.08% |
| CHTR260116C00175000 | 2024-02-15 3:05PM EDT | 175.00 | 145.90 | 140.00 | 148.00 | 0.00 | - | 8 | 8 | 79.22% |
| CHTR260116C00180000 | 2024-04-24 9:36AM EDT | 180.00 | 116.20 | 117.00 | 126.00 | 0.00 | - | 12 | 30 | 57.38% |
| CHTR260116C00185000 | 2024-02-07 1:01PM EDT | 185.00 | 127.75 | 125.00 | 132.00 | 0.00 | - | 1 | 2 | 67.74% |
| CHTR260116C00195000 | 2024-04-26 9:32AM EDT | 195.00 | 92.00 | 107.00 | 116.00 | 0.00 | - | 1 | 1 | 55.69% |
| CHTR260116C00200000 | 2024-05-17 10:23AM EDT | 200.00 | 110.85 | 103.00 | 112.00 | -1.95 | -1.73% | 11 | 232 | 54.41% |
| CHTR260116C00210000 | 2024-04-05 10:33AM EDT | 210.00 | 100.90 | 91.00 | 100.00 | 0.00 | - | 2 | 2 | 52.30% |
| CHTR260116C00220000 | 2024-02-05 12:31PM EDT | 220.00 | 124.00 | 96.00 | 102.00 | 0.00 | - | 3 | 1 | 55.89% |
| CHTR260116C00230000 | 2024-05-10 10:34AM EDT | 230.00 | 89.47 | 84.00 | 93.00 | 0.00 | - | 2 | 2 | 50.91% |
| CHTR260116C00240000 | 2024-05-10 10:34AM EDT | 240.00 | 83.49 | 78.00 | 87.00 | 0.00 | - | 2 | 1 | 53.44% |
| CHTR260116C00250000 | 2024-04-16 3:56PM EDT | 250.00 | 71.00 | 73.00 | 82.00 | 0.00 | - | 15 | 13 | 52.85% |
| CHTR260116C00270000 | 2024-05-17 11:10AM EDT | 270.00 | 69.50 | 62.00 | 71.00 | -0.70 | -1.00% | 2 | 14 | 50.49% |
| CHTR260116C00280000 | 2024-05-16 3:47PM EDT | 280.00 | 64.90 | 59.70 | 66.00 | 0.00 | - | 8 | 58 | 49.51% |
| CHTR260116C00290000 | 2024-05-16 3:44PM EDT | 290.00 | 60.60 | 53.00 | 62.00 | 0.00 | - | 15 | 157 | 49.14% |
| CHTR260116C00300000 | 2024-05-16 3:44PM EDT | 300.00 | 56.40 | 52.00 | 56.80 | 0.00 | - | 1 | 48 | 47.78% |
| CHTR260116C00310000 | 2024-04-30 11:03AM EDT | 310.00 | 42.89 | 48.30 | 52.70 | 0.00 | - | 1 | 2 | 47.08% |
| CHTR260116C00320000 | 2024-05-16 3:44PM EDT | 320.00 | 48.60 | 44.90 | 49.10 | 0.00 | - | 1 | 8 | 46.62% |
| CHTR260116C00330000 | 2024-04-19 12:05PM EDT | 330.00 | 40.20 | 41.50 | 45.60 | 0.00 | - | 1 | 2 | 46.11% |
| CHTR260116C00340000 | 2024-05-09 12:46PM EDT | 340.00 | 39.70 | 38.50 | 42.50 | 0.00 | - | 1 | 4 | 45.76% |
| CHTR260116C00350000 | 2024-05-17 9:37AM EDT | 350.00 | 37.50 | 35.60 | 39.60 | +5.30 | +16.46% | 5 | 107 | 45.43% |
| CHTR260116C00360000 | 2024-02-20 4:34PM EDT | 360.00 | 42.20 | 40.70 | 47.90 | 0.00 | - | 5 | 6 | 50.45% |
| CHTR260116C00370000 | 2024-05-16 9:35AM EDT | 370.00 | 31.01 | 30.30 | 34.00 | 0.00 | - | 6 | 6 | 44.59% |
| CHTR260116C00380000 | 2024-04-16 10:54AM EDT | 380.00 | 27.60 | 27.90 | 31.30 | 0.00 | - | 1 | 19 | 44.08% |
| CHTR260116C00390000 | 2024-03-22 3:49PM EDT | 390.00 | 35.70 | 26.50 | 28.20 | 0.00 | - | 1 | 3 | 43.16% |
| CHTR260116C00400000 | 2024-05-13 3:08PM EDT | 400.00 | 26.70 | 23.60 | 27.90 | 0.00 | - | 10 | 54 | 44.26% |
| CHTR260116C00410000 | 2024-03-05 10:37AM EDT | 410.00 | 25.40 | 25.70 | 30.30 | 0.00 | - | 1 | 14 | 47.36% |
| CHTR260116C00420000 | 2024-05-14 10:16AM EDT | 420.00 | 24.90 | 20.00 | 24.30 | 0.00 | - | 22 | 16 | 43.93% |
| CHTR260116C00430000 | 2024-04-02 12:43PM EDT | 430.00 | 24.10 | 14.10 | 17.70 | 0.00 | - | 2 | 2 | 39.62% |
| CHTR260116C00440000 | 2024-04-26 9:30AM EDT | 440.00 | 11.15 | 17.00 | 21.20 | 0.00 | - | 4 | 4 | 43.67% |
| CHTR260116C00450000 | 2024-04-16 10:54AM EDT | 450.00 | 16.30 | 15.60 | 19.90 | 0.00 | - | 1 | 16 | 43.64% |
| CHTR260116C00460000 | 2024-02-09 12:16PM EDT | 460.00 | 16.00 | 17.70 | 21.20 | 0.00 | - | - | 6 | 45.76% |
| CHTR260116C00470000 | 2024-04-26 9:30AM EDT | 470.00 | 8.15 | 13.30 | 17.40 | 0.00 | - | 4 | 10 | 43.44% |
| CHTR260116C00490000 | 2024-04-05 10:01AM EDT | 490.00 | 13.00 | 10.10 | 13.30 | 0.00 | - | 4 | 6 | 41.38% |
| CHTR260116C00500000 | 2024-05-17 11:09AM EDT | 500.00 | 11.40 | 10.00 | 14.20 | -0.10 | -0.87% | 9 | 31 | 43.13% |
| CHTR260116C00510000 | 2024-04-26 3:27PM EDT | 510.00 | 8.30 | 9.60 | 12.60 | 0.00 | - | 1 | 56 | 42.35% |
| CHTR260116C00520000 | 2023-11-13 1:04PM EDT | 520.00 | 53.80 | 33.50 | 37.40 | 0.00 | - | - | 3 | 62.80% |
| CHTR260116C00530000 | 2023-11-13 1:22PM EDT | 530.00 | 50.30 | 31.50 | 35.80 | 0.00 | - | - | 4 | 62.28% |
| CHTR260116C00540000 | 2023-11-15 11:54AM EDT | 540.00 | 49.30 | 29.30 | 31.80 | 0.00 | - | - | 2 | 60.69% |
| CHTR260116C00550000 | 2024-03-11 10:42AM EDT | 550.00 | 11.00 | 7.80 | 9.30 | 0.00 | - | 1 | 1 | 41.70% |
| CHTR260116C00560000 | 2023-11-17 3:43PM EDT | 560.00 | 42.20 | 26.00 | 28.30 | 0.00 | - | 6 | 6 | 59.53% |
| CHTR260116C00570000 | 2023-11-10 11:12AM EDT | 570.00 | 39.40 | 22.30 | 25.10 | 0.00 | - | 1 | 1 | 57.38% |
| CHTR260116C00600000 | 2024-01-10 12:00PM EDT | 600.00 | 17.00 | 1.00 | 7.40 | 0.00 | - | - | 1 | 42.53% |
| CHTR260116C00640000 | 2023-12-07 12:05PM EDT | 640.00 | 15.50 | 10.00 | 18.00 | 0.00 | - | 1 | 1 | 52.87% |
| CHTR260116C00700000 | 2024-02-21 11:24AM EDT | 700.00 | 2.90 | 1.55 | 6.40 | 0.00 | - | - | 1 | 46.50% |
| CHTR260116C00740000 | 2024-05-02 2:54PM EDT | 740.00 | 1.70 | 0.85 | 4.80 | 0.00 | - | 9 | 127 | 45.62% |
| CHTR260116C00780000 | 2024-01-26 3:28PM EDT | 780.00 | 6.10 | 0.75 | 3.00 | 0.00 | - | 1 | 2 | 43.41% |
| CHTR260116C00800000 | 2024-05-09 3:03PM EDT | 800.00 | 1.50 | 0.50 | 4.10 | 0.00 | - | 2 | 79 | 46.73% |
Opciones de ventapara16 de enero de 2026
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHTR260116P00130000 | 2024-04-29 1:24PM EDT | 130.00 | 6.28 | 4.50 | 6.10 | 0.00 | - | 7 | 10 | 47.33% |
| CHTR260116P00135000 | 2024-04-10 1:07PM EDT | 135.00 | 7.40 | 4.70 | 6.40 | 0.00 | - | - | 2 | 45.97% |
| CHTR260116P00140000 | 2024-05-09 10:22AM EDT | 140.00 | 6.80 | 5.90 | 7.30 | 0.00 | - | 7 | 9 | 45.81% |
| CHTR260116P00145000 | 2024-04-15 3:13PM EDT | 145.00 | 9.60 | 6.60 | 8.20 | 0.00 | - | 1 | 7 | 45.53% |
| CHTR260116P00150000 | 2024-04-10 10:46AM EDT | 150.00 | 10.10 | 6.90 | 8.90 | 0.00 | - | 4 | 5 | 44.80% |
| CHTR260116P00155000 | 2024-04-09 11:44AM EDT | 155.00 | 10.50 | 5.00 | 14.00 | 0.00 | - | 2 | 3 | 50.71% |
| CHTR260116P00160000 | 2024-05-15 2:44PM EDT | 160.00 | 9.30 | 6.60 | 11.10 | 0.00 | - | 1 | 24 | 44.42% |
| CHTR260116P00165000 | 2024-04-03 11:35AM EDT | 165.00 | 11.00 | 9.60 | 11.40 | 0.00 | - | 5 | 10 | 42.94% |
| CHTR260116P00170000 | 2023-12-06 2:33PM EDT | 170.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 40.52% |
| CHTR260116P00175000 | 2024-04-29 10:45AM EDT | 175.00 | 14.60 | 9.60 | 13.50 | 0.00 | - | - | 20 | 42.02% |
| CHTR260116P00180000 | 2024-05-16 10:57AM EDT | 180.00 | 13.40 | 12.40 | 17.00 | 0.00 | - | 2 | 3 | 44.42% |
| CHTR260116P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 14.54 | 14.60 | 19.40 | 0.00 | - | - | 10 | 43.24% |
| CHTR260116P00195000 | 2024-04-29 1:24PM EDT | 195.00 | 19.49 | 15.70 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| CHTR260116P00200000 | 2024-05-02 12:41PM EDT | 200.00 | 17.20 | 17.00 | 19.50 | -3.60 | -17.31% | 1 | 40 | 39.54% |
| CHTR260116P00210000 | 2024-05-16 12:04PM EDT | 210.00 | 21.60 | 19.60 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CHTR260116P00220000 | 2024-05-16 12:04PM EDT | 220.00 | 24.70 | 21.40 | 26.60 | 0.00 | - | 1 | 51 | 38.77% |
| CHTR260116P00230000 | 2024-05-15 11:38AM EDT | 230.00 | 28.30 | 25.90 | 31.00 | 0.00 | - | 1 | 4 | 38.72% |
| CHTR260116P00240000 | 2024-05-17 1:10PM EDT | 240.00 | 31.40 | 28.20 | 34.60 | -0.60 | -1.88% | 50 | 3 | 37.75% |
| CHTR260116P00250000 | 2024-05-06 2:49PM EDT | 250.00 | 35.00 | 31.00 | 38.00 | 0.00 | - | 1 | 4 | 36.44% |
| CHTR260116P00260000 | 2024-04-15 3:06PM EDT | 260.00 | 48.16 | 38.60 | 41.50 | 0.00 | - | - | 5 | 35.05% |
| CHTR260116P00270000 | 2024-04-23 1:55PM EDT | 270.00 | 47.30 | 40.20 | 46.00 | 0.00 | - | 6 | 47 | 34.21% |
| CHTR260116P00280000 | 2024-05-10 10:07AM EDT | 280.00 | 48.50 | 43.00 | 52.00 | 0.00 | - | 6 | 151 | 34.26% |
| CHTR260116P00290000 | 2024-04-08 9:30AM EDT | 290.00 | 60.09 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| CHTR260116P00300000 | 2024-05-17 10:23AM EDT | 300.00 | 57.85 | 54.10 | 60.60 | +1.35 | +2.39% | 11 | 220 | 31.29% |
| CHTR260116P00310000 | 2024-04-10 9:59AM EDT | 310.00 | 73.17 | 62.80 | 66.30 | 0.00 | - | 1 | 26 | 30.48% |
| CHTR260116P00320000 | 2024-03-04 1:38PM EDT | 320.00 | 66.61 | 71.60 | 75.50 | 0.00 | - | 1 | 6 | 31.99% |
| CHTR260116P00330000 | 2023-12-06 3:13PM EDT | 330.00 | 39.05 | 35.80 | 38.50 | 0.00 | - | 4 | 4 | 0.00% |
| CHTR260116P00340000 | 2024-05-16 10:17AM EDT | 340.00 | 84.30 | 80.00 | 87.00 | 0.00 | - | 11 | 101 | 29.40% |
| CHTR260116P00350000 | 2024-03-26 10:38AM EDT | 350.00 | 83.90 | 100.10 | 107.50 | 0.00 | - | 2 | 5 | 38.91% |
| CHTR260116P00360000 | 2024-03-11 1:47PM EDT | 360.00 | 86.45 | 104.00 | 114.00 | 0.00 | - | 1 | 108 | 37.94% |
| CHTR260116P00370000 | 2024-03-11 3:13PM EDT | 370.00 | 93.00 | 112.00 | 121.00 | 0.00 | - | 40 | 28 | 37.19% |
| CHTR260116P00380000 | 2024-02-05 4:46PM EDT | 380.00 | 89.04 | 109.10 | 115.00 | 0.00 | - | 1 | 2 | 24.84% |
| CHTR260116P00390000 | 2024-05-09 3:03PM EDT | 390.00 | 129.60 | 119.00 | 127.00 | 0.00 | - | 2 | 269 | 28.06% |
| CHTR260116P00400000 | 2023-12-29 12:44PM EDT | 400.00 | 61.50 | 62.60 | 67.40 | 0.00 | - | 1 | 171 | 0.00% |
| CHTR260116P00410000 | 2023-11-30 1:12PM EDT | 410.00 | 60.63 | 62.40 | 67.80 | 0.00 | - | 200 | 105 | 0.00% |
| CHTR260116P00420000 | 2023-12-20 12:13PM EDT | 420.00 | 69.81 | 77.10 | 82.50 | 0.00 | - | 1 | 15 | 0.00% |
| CHTR260116P00430000 | 2024-01-02 12:58PM EDT | 430.00 | 77.00 | 74.00 | 84.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHTR260116P00440000 | 2023-11-14 11:10AM EDT | 440.00 | 71.32 | 79.70 | 84.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00450000 | 2023-09-25 11:16AM EDT | 450.00 | 71.98 | 76.40 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| CHTR260116P00460000 | 2023-12-14 11:01AM EDT | 460.00 | 93.10 | 105.80 | 112.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHTR260116P00470000 | 2023-11-14 11:07AM EDT | 470.00 | 87.20 | 96.50 | 104.70 | 0.00 | - | 2 | 2 | 0.00% |
| CHTR260116P00580000 | 2024-02-09 10:45AM EDT | 580.00 | 287.00 | 291.00 | 301.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.