Italia markets close in 2 hours 34 minutes
FTSE MIB
33.217,31 +309,26 (+0,94%) 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
80,27 -0,06 (-0,07%) Bitcoin EUR
60.783,47 -302,14 (-0,49%)
Crown Castle Inc. (CCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116C00045000 | 2024-06-13 3:44PM EDT | 45.00 | 54.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CCI260116C00047500 | 2024-06-14 9:36AM EDT | 47.50 | 51.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI260116C00050000 | 2024-06-17 9:45AM EDT | 50.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 97.27% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 57.40% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 23.87% |
| CCI260116C00070000 | 2024-06-14 10:52AM EDT | 70.00 | 29.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCI260116C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| CCI260116C00080000 | 2024-05-23 1:54PM EDT | 80.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCI260116C00085000 | 2024-06-10 9:36AM EDT | 85.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CCI260116C00087500 | 2024-04-23 2:30PM EDT | 87.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCI260116C00090000 | 2024-06-13 11:16AM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CCI260116C00092500 | 2024-06-17 10:24AM EDT | 92.50 | 14.52 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| CCI260116C00095000 | 2024-06-07 9:37AM EDT | 95.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| CCI260116C00097500 | 2024-05-30 3:49PM EDT | 97.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| CCI260116C00100000 | 2024-06-17 3:49PM EDT | 100.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| CCI260116C00105000 | 2024-06-10 10:41AM EDT | 105.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CCI260116C00110000 | 2024-06-17 10:09AM EDT | 110.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| CCI260116C00115000 | 2024-06-14 3:57PM EDT | 115.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CCI260116C00120000 | 2024-06-10 11:55AM EDT | 120.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| CCI260116C00125000 | 2024-06-17 11:29AM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CCI260116C00130000 | 2024-06-06 2:27PM EDT | 130.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,743 | 6.25% |
| CCI260116C00135000 | 2024-06-13 1:24PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,759 | 6.25% |
| CCI260116C00140000 | 2024-05-06 10:00AM EDT | 140.00 | 2.25 | 2.60 | 3.10 | 0.00 | - | 2 | 111 | 28.29% |
| CCI260116C00145000 | 2024-06-12 2:40PM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCI260116C00150000 | 2024-06-17 10:25AM EDT | 150.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 6.25% |
| CCI260116C00155000 | 2024-06-06 1:50PM EDT | 155.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 100 | 104 | 6.25% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 37.06% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.85 | 1.45 | 0.00 | - | 1 | 3 | 29.18% |
| CCI260116C00175000 | 2024-05-24 2:55PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-06-17 10:16AM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCI260116P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.55 | 1.00 | 1.40 | 0.00 | - | 3 | 7 | 38.98% |
| CCI260116P00055000 | 2024-06-17 10:28AM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI260116P00060000 | 2024-06-17 10:28AM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CCI260116P00065000 | 2024-06-17 3:02PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| CCI260116P00070000 | 2024-05-28 9:50AM EDT | 70.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| CCI260116P00075000 | 2024-05-23 1:03PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CCI260116P00080000 | 2024-06-05 3:00PM EDT | 80.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CCI260116P00085000 | 2024-06-10 11:55AM EDT | 85.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| CCI260116P00087500 | 2024-06-17 2:51PM EDT | 87.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 1.56% |
| CCI260116P00090000 | 2024-06-04 11:52AM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 1.56% |
| CCI260116P00092500 | 2024-06-17 2:40PM EDT | 92.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.78% |
| CCI260116P00095000 | 2024-06-10 10:41AM EDT | 95.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CCI260116P00097500 | 2024-05-23 12:42PM EDT | 97.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CCI260116P00100000 | 2024-06-07 1:39PM EDT | 100.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI260116P00105000 | 2024-05-08 10:42AM EDT | 105.00 | 18.90 | 16.30 | 17.20 | 0.00 | - | 1 | 19 | 24.66% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 16.20 | 18.70 | 0.00 | - | 2 | 8 | 20.36% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 22.40 | 24.10 | 0.00 | - | 10 | 20 | 24.01% |
| CCI260116P00120000 | 2024-06-12 3:18PM EDT | 120.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00130000 | 2023-12-26 4:34PM EDT | 130.00 | 24.89 | 27.20 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00135000 | 2023-11-14 2:53PM EDT | 135.00 | 38.09 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI260116P00150000 | 2023-10-19 11:33AM EDT | 150.00 | 64.65 | 46.50 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| CCI260116P00170000 | 2024-05-21 3:37PM EDT | 170.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCI260116P00175000 | 2024-05-21 3:59PM EDT | 175.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.