Italia markets close in 2 hours 27 minutes
FTSE MIB
33.286,23 +378,18 (+1,15%) 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
80,21 -0,12 (-0,15%) 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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018C00080000 | 2024-05-08 10:25AM EDT | 80.00 | 17.30 | 20.50 | 22.30 | 0.00 | - | - | 1 | 56.32% |
| CCI241018C00085000 | 2024-05-30 10:11AM EDT | 85.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CCI241018C00087500 | 2024-05-29 2:09PM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI241018C00090000 | 2024-06-06 10:21AM EDT | 90.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI241018C00092500 | 2024-06-12 2:42PM EDT | 92.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI241018C00095000 | 2024-06-17 11:43AM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 2,139 | 0.00% |
| CCI241018C00097500 | 2024-06-17 10:06AM EDT | 97.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.78% |
| CCI241018C00100000 | 2024-06-17 2:57PM EDT | 100.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 38 | 448 | 1.56% |
| CCI241018C00105000 | 2024-06-17 3:20PM EDT | 105.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3 | 4,629 | 3.13% |
| CCI241018C00110000 | 2024-06-17 1:10PM EDT | 110.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 10 | 478 | 6.25% |
| CCI241018C00115000 | 2024-06-17 2:12PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 32 | 239 | 6.25% |
| CCI241018C00120000 | 2024-06-13 1:18PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCI241018C00125000 | 2024-06-14 10:12AM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI241018C00130000 | 2024-06-04 10:48AM EDT | 130.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| CCI241018C00135000 | 2024-05-16 1:22PM EDT | 135.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 5 | 15 | 46.09% |
| CCI241018C00140000 | 2024-05-14 10:20AM EDT | 140.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 2 | 24 | 49.00% |
| CCI241018C00145000 | 2024-05-10 10:13AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 44.70% |
| CCI241018C00150000 | 2024-05-08 2:12PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 47.44% |
| CCI241018C00155000 | 2024-03-26 11:47AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 50.05% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018P00047500 | 2024-06-17 10:32AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 25.00% |
| CCI241018P00055000 | 2024-04-11 3:56PM EDT | 55.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 61.18% |
| CCI241018P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 1 | 52.59% |
| CCI241018P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 47.53% |
| CCI241018P00070000 | 2024-06-17 1:45PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| CCI241018P00075000 | 2024-06-17 9:52AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCI241018P00080000 | 2024-06-17 9:40AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 1,131 | 6.25% |
| CCI241018P00085000 | 2024-06-17 2:05PM EDT | 85.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 6.25% |
| CCI241018P00087500 | 2024-06-17 12:22PM EDT | 87.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| CCI241018P00090000 | 2024-06-17 12:49PM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CCI241018P00092500 | 2024-06-11 12:24PM EDT | 92.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CCI241018P00095000 | 2024-06-17 3:21PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| CCI241018P00097500 | 2024-06-17 2:56PM EDT | 97.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 0.00% |
| CCI241018P00100000 | 2024-06-17 3:35PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCI241018P00105000 | 2024-06-14 1:42PM EDT | 105.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| CCI241018P00110000 | 2024-06-17 10:01AM EDT | 110.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCI241018P00115000 | 2024-06-11 3:22PM EDT | 115.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| CCI241018P00120000 | 2024-06-12 12:38PM EDT | 120.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CCI241018P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 25.80 | 26.50 | 31.00 | 0.00 | - | 1 | 11 | 44.70% |
| CCI241018P00140000 | 2024-03-20 11:19AM EDT | 140.00 | 36.05 | 42.70 | 47.50 | 0.00 | - | - | 1 | 66.03% |
© 2024 Yahoo. Tutti i diritti riservati.