Italia markets close in 2 hours 27 minutes
FTSE MIB
33.284,17 +376,12 (+1,14%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,24 -0,09 (-0,11%) Bitcoin EUR
60.743,82 -299,09 (-0,49%)
Crown Castle Inc. (CCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
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 | 2 | 0.00% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 942.38% |
| CCI240621C00070000 | 2024-06-13 3:10PM EDT | 70.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 778.03% |
| CCI240621C00080000 | 2024-06-13 3:51PM EDT | 80.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240621C00085000 | 2024-06-17 2:29PM EDT | 85.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CCI240621C00090000 | 2024-06-13 3:39PM EDT | 90.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5,960 | 5 | 0.00% |
| CCI240621C00092500 | 2024-06-17 10:00AM EDT | 92.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| CCI240621C00095000 | 2024-06-17 9:57AM EDT | 95.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 250 | 289 | 0.00% |
| CCI240621C00097500 | 2024-06-17 2:13PM EDT | 97.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 90 | 108 | 3.13% |
| CCI240621C00100000 | 2024-06-17 1:59PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 406 | 1,256 | 12.50% |
| CCI240621C00105000 | 2024-06-17 3:02PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 3,462 | 25.00% |
| CCI240621C00110000 | 2024-06-17 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,042 | 25.00% |
| CCI240621C00115000 | 2024-06-17 1:34PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 1,066 | 50.00% |
| CCI240621C00120000 | 2024-06-17 1:34PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,151 | 50.00% |
| CCI240621C00125000 | 2024-06-17 1:04PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 426 | 50.00% |
| CCI240621C00130000 | 2024-06-13 1:04PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 120 | 50.00% |
| CCI240621C00135000 | 2024-06-07 3:04PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 201.56% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 148.44% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 218.36% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 243.56% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 256.25% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 268.56% |
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 | 449.22% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 225.78% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 226.37% |
| CCI240621P00070000 | 2024-05-28 9:36AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 1 | 36 | 151.17% |
| CCI240621P00080000 | 2024-06-07 12:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
| CCI240621P00085000 | 2024-06-17 3:33PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 25.00% |
| CCI240621P00087500 | 2024-06-17 3:24PM EDT | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 280 | 25.00% |
| CCI240621P00090000 | 2024-06-17 3:55PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,270 | 12.50% |
| CCI240621P00092500 | 2024-06-17 3:33PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 12.50% |
| CCI240621P00095000 | 2024-06-17 3:43PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 739 | 3.13% |
| CCI240621P00097500 | 2024-06-17 3:57PM EDT | 97.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 843 | 0.00% |
| CCI240621P00100000 | 2024-06-17 3:31PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 59 | 931 | 0.00% |
| CCI240621P00105000 | 2024-06-17 3:05PM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 143 | 67 | 0.00% |
| CCI240621P00110000 | 2024-06-17 3:05PM EDT | 110.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 367 | 331 | 0.00% |
| CCI240621P00115000 | 2024-06-17 3:21PM EDT | 115.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 210 | 84 | 0.00% |
| CCI240621P00120000 | 2024-06-17 3:21PM EDT | 120.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 107 | 14 | 0.00% |
| CCI240621P00125000 | 2024-06-17 3:03PM EDT | 125.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CCI240621P00130000 | 2024-06-14 3:08PM EDT | 130.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCI240621P00135000 | 2024-05-24 11:26AM EDT | 135.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 311.13% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 73.80 | 78.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.