Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.823,43 +635,39 (+1,09%)
Crown Castle Inc. (CCI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 15.50 | 19.60 | 0.00 | - | - | 10 | 59.57% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 10.30 | 15.00 | 0.00 | - | 1 | 9 | 104.69% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 8.00 | 12.10 | 0.00 | - | - | 5 | 84.62% |
| CCI240517C00090000 | 2024-05-03 9:47AM EDT | 90.00 | 8.35 | 7.40 | 9.70 | +3.15 | +60.58% | 1 | 79 | 53.25% |
| CCI240517C00092500 | 2024-05-02 12:37PM EDT | 92.50 | 4.10 | 5.30 | 6.90 | 0.00 | - | 2 | 80 | 55.81% |
| CCI240517C00095000 | 2024-05-03 1:08PM EDT | 95.00 | 3.19 | 3.30 | 3.80 | +0.29 | +10.00% | 7 | 809 | 33.40% |
| CCI240517C00097500 | 2024-05-03 11:47AM EDT | 97.50 | 1.84 | 1.75 | 1.90 | +0.39 | +26.90% | 12 | 502 | 26.64% |
| CCI240517C00100000 | 2024-05-03 3:30PM EDT | 100.00 | 0.75 | 0.75 | 0.85 | +0.14 | +22.95% | 324 | 1,185 | 25.20% |
| CCI240517C00105000 | 2024-05-03 3:52PM EDT | 105.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 236 | 1,994 | 26.66% |
| CCI240517C00110000 | 2024-05-03 3:52PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 538 | 31.84% |
| CCI240517C00115000 | 2024-05-02 1:09PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 467 | 46.19% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 50.39% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 53.91% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 125.88% |
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 | 2.15 | 0.00 | - | 1 | 1 | 216.02% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 145.41% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 13 | 102.54% |
| CCI240517P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | +0.30 | +600.00% | 4 | 132 | 52.34% |
| CCI240517P00085000 | 2024-05-03 3:13PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 356 | 46.09% |
| CCI240517P00087500 | 2024-05-02 10:47AM EDT | 87.50 | 0.19 | 0.05 | 0.40 | 0.00 | - | 10 | 122 | 45.41% |
| CCI240517P00090000 | 2024-05-03 3:13PM EDT | 90.00 | 0.13 | 0.10 | 0.20 | -0.15 | -53.57% | 110 | 473 | 30.08% |
| CCI240517P00092500 | 2024-05-03 2:17PM EDT | 92.50 | 0.32 | 0.25 | 0.40 | -0.28 | -46.67% | 48 | 491 | 27.15% |
| CCI240517P00095000 | 2024-05-03 3:28PM EDT | 95.00 | 0.76 | 0.70 | 0.80 | -0.45 | -37.19% | 57 | 1,217 | 24.02% |
| CCI240517P00097500 | 2024-05-03 3:13PM EDT | 97.50 | 1.65 | 1.60 | 1.75 | -1.30 | -44.07% | 37 | 139 | 23.10% |
| CCI240517P00100000 | 2024-05-03 3:28PM EDT | 100.00 | 3.34 | 2.20 | 3.30 | -0.66 | -16.50% | 8 | 412 | 22.66% |
| CCI240517P00105000 | 2024-05-03 3:14PM EDT | 105.00 | 7.54 | 6.20 | 8.90 | -2.01 | -21.05% | 30 | 101 | 52.47% |
| CCI240517P00110000 | 2024-05-03 2:19PM EDT | 110.00 | 12.72 | 11.20 | 13.90 | +0.42 | +3.41% | 10 | 3 | 69.46% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 15.50 | 19.60 | 0.00 | - | 11 | 0 | 98.49% |
| CCI240517P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 22.30 | 20.50 | 24.60 | 0.00 | - | 5 | 10 | 112.99% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 25.20 | 29.90 | 0.00 | - | 20 | 0 | 132.40% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 30.20 | 34.90 | 0.00 | - | - | 0 | 144.97% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 40.20 | 44.90 | 0.00 | - | 1 | 0 | 167.68% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 46.10 | 49.70 | 0.00 | - | 1 | 0 | 112.11% |
© 2024 Yahoo. Tutti i diritti riservati.