Italia markets close in 8 hours 7 minutes
FTSE MIB
33.557,84 -52,01 (-0,15%) Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,21 -0,41 (-0,52%) Bitcoin EUR
62.506,03 -561,98 (-0,89%)
Crown Castle Inc. (CCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00045000 | 2024-06-13 3:51PM EDT | 45.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240621C00047500 | 2024-06-13 1:50PM EDT | 47.50 | 52.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCI240621C00060000 | 2024-06-13 3:51PM EDT | 60.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 591.89% |
| CCI240621C00070000 | 2024-06-13 3:10PM EDT | 70.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 489.50% |
| CCI240621C00080000 | 2024-06-13 3:51PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240621C00085000 | 2024-06-13 2:16PM EDT | 85.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| CCI240621C00090000 | 2024-06-13 3:39PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5,960 | 0 | 0.00% |
| CCI240621C00092500 | 2024-06-13 3:39PM EDT | 92.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| CCI240621C00095000 | 2024-06-13 3:39PM EDT | 95.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 8,543 | 0 | 0.00% |
| CCI240621C00097500 | 2024-06-13 3:39PM EDT | 97.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 0.00% |
| CCI240621C00100000 | 2024-06-13 3:32PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.39% |
| CCI240621C00105000 | 2024-06-13 2:34PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| CCI240621C00110000 | 2024-06-12 3:23PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| CCI240621C00115000 | 2024-06-12 3:29PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCI240621C00120000 | 2024-06-11 2:01PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCI240621C00125000 | 2024-06-12 2:06PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCI240621C00130000 | 2024-06-13 1:04PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CCI240621C00135000 | 2024-06-07 3:04PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 130.96% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 96.88% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 143.55% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 161.04% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 170.12% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 178.81% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 328.32% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 169.14% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 170.90% |
| CCI240621P00070000 | 2024-05-28 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 36 | 118.36% |
| CCI240621P00080000 | 2024-06-07 12:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240621P00085000 | 2024-06-13 3:13PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CCI240621P00087500 | 2024-06-13 2:47PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCI240621P00090000 | 2024-06-13 3:16PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CCI240621P00092500 | 2024-06-12 9:39AM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI240621P00095000 | 2024-06-13 3:15PM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CCI240621P00097500 | 2024-06-13 1:03PM EDT | 97.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| CCI240621P00100000 | 2024-06-13 3:14PM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| CCI240621P00105000 | 2024-06-13 1:07PM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CCI240621P00110000 | 2024-06-07 3:57PM EDT | 110.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CCI240621P00115000 | 2024-06-07 3:54PM EDT | 115.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CCI240621P00120000 | 2024-05-31 1:03PM EDT | 120.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI240621P00125000 | 2024-05-24 11:26AM EDT | 125.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240621P00130000 | 2024-05-24 11:26AM EDT | 130.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240621P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 231.49% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 73.80 | 78.50 | 0.00 | - | - | 0 | 232.91% |
© 2024 Yahoo. Tutti i diritti riservati.