Italia markets close in 23 minutes
FTSE MIB
33.901,14 -395,17 (-1,15%) Dow Jones
38.184,87 -201,22 (-0,52%) Nasdaq
15.900,80 -82,29 (-0,51%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,63 -1,00 (-1,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:07AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 14.50 | 15.50 | 0.00 | - | - | 10 | 62.74% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 10.20 | 10.70 | 0.00 | - | 1 | 9 | 50.00% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 7.80 | 8.10 | 0.00 | - | - | 5 | 39.04% |
| CCI240517C00090000 | 2024-04-29 3:55PM EDT | 90.00 | 6.11 | 5.60 | 5.80 | 0.00 | - | 14 | 78 | 33.15% |
| CCI240517C00092500 | 2024-04-26 1:07PM EDT | 92.50 | 3.50 | 3.60 | 3.80 | 0.00 | - | 10 | 80 | 29.49% |
| CCI240517C00095000 | 2024-04-30 10:50AM EDT | 95.00 | 2.15 | 2.05 | 2.20 | -0.15 | -6.52% | 86 | 517 | 27.05% |
| CCI240517C00097500 | 2024-04-30 10:13AM EDT | 97.50 | 1.10 | 1.05 | 1.20 | -0.15 | -12.00% | 1 | 320 | 26.81% |
| CCI240517C00100000 | 2024-04-30 10:03AM EDT | 100.00 | 0.55 | 0.45 | 0.50 | -0.05 | -8.33% | 3 | 1,242 | 25.15% |
| CCI240517C00105000 | 2024-04-29 1:31PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 12 | 1,993 | 26.47% |
| CCI240517C00110000 | 2024-04-26 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 539 | 32.03% |
| CCI240517C00115000 | 2024-04-29 11:50AM EDT | 115.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 18 | 468 | 50.29% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 47.46% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 50.00% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 91.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 141.21% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 103.42% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 13 | 70.02% |
| CCI240517P00080000 | 2024-04-29 9:52AM EDT | 80.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 122 | 44.53% |
| CCI240517P00085000 | 2024-04-26 1:57PM EDT | 85.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 354 | 31.15% |
| CCI240517P00087500 | 2024-04-30 10:36AM EDT | 87.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 113 | 30.42% |
| CCI240517P00090000 | 2024-04-30 10:14AM EDT | 90.00 | 0.54 | 0.45 | 0.55 | +0.04 | +8.00% | 11 | 476 | 26.42% |
| CCI240517P00092500 | 2024-04-30 10:49AM EDT | 92.50 | 1.03 | 1.00 | 1.10 | -0.07 | -6.03% | 5 | 455 | 24.90% |
| CCI240517P00095000 | 2024-04-30 10:26AM EDT | 95.00 | 2.17 | 1.95 | 2.10 | +0.15 | +7.43% | 13 | 1,234 | 24.07% |
| CCI240517P00097500 | 2024-04-30 10:09AM EDT | 97.50 | 3.50 | 3.40 | 3.60 | +0.04 | +1.16% | 6 | 137 | 23.51% |
| CCI240517P00100000 | 2024-04-30 10:23AM EDT | 100.00 | 5.49 | 5.30 | 5.60 | +0.04 | +0.73% | 7 | 447 | 24.22% |
| CCI240517P00105000 | 2024-04-29 1:08PM EDT | 105.00 | 10.10 | 9.80 | 10.20 | 0.00 | - | 13 | 121 | 23.44% |
| CCI240517P00110000 | 2024-04-29 2:15PM EDT | 110.00 | 15.10 | 14.80 | 15.30 | 0.00 | - | 10 | 3 | 38.67% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 19.10 | 21.30 | 0.00 | - | 11 | 0 | 76.81% |
| CCI240517P00120000 | 2024-04-29 2:15PM EDT | 120.00 | 25.20 | 23.20 | 27.30 | 0.00 | - | 10 | 10 | 52.54% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 28.30 | 32.30 | 0.00 | - | 20 | 0 | 63.87% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 33.80 | 36.90 | 0.00 | - | - | 0 | 74.61% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 43.30 | 46.60 | 0.00 | - | 1 | 0 | 132.32% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 48.20 | 52.30 | 0.00 | - | 1 | 0 | 85.74% |
© 2024 Yahoo. Tutti i diritti riservati.