Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.128,68 -566,45 (-0,95%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 13.60 | 15.50 | 0.00 | - | - | 10 | 62.11% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 7.80 | 11.20 | 0.00 | - | 1 | 9 | 69.80% |
| CCI240517C00090000 | 2024-04-25 12:44PM EDT | 90.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 2 | 73 | 31.28% |
| CCI240517C00092500 | 2024-04-26 1:07PM EDT | 92.50 | 3.50 | 2.90 | 3.10 | -0.10 | -2.78% | 10 | 80 | 28.35% |
| CCI240517C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 2.00 | 1.60 | 1.70 | +0.15 | +8.11% | 22 | 482 | 25.95% |
| CCI240517C00097500 | 2024-04-26 2:34PM EDT | 97.50 | 0.95 | 0.75 | 0.85 | -0.03 | -3.06% | 13 | 286 | 25.15% |
| CCI240517C00100000 | 2024-04-26 2:28PM EDT | 100.00 | 0.41 | 0.35 | 0.40 | +0.01 | +2.50% | 115 | 1,121 | 25.15% |
| CCI240517C00105000 | 2024-04-26 1:27PM EDT | 105.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 47 | 1,981 | 27.15% |
| CCI240517C00110000 | 2024-04-26 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 6 | 538 | 32.03% |
| CCI240517C00115000 | 2024-04-25 12:45PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 466 | 39.26% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 46.09% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 52.54% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 87.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.32% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 93.16% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 13 | 62.01% |
| CCI240517P00080000 | 2024-04-25 12:32PM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 119 | 35.84% |
| CCI240517P00085000 | 2024-04-26 1:57PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 8 | 353 | 29.40% |
| CCI240517P00087500 | 2024-04-26 3:39PM EDT | 87.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 17 | 104 | 26.91% |
| CCI240517P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.82 | 0.75 | 0.85 | +0.02 | +2.50% | 55 | 448 | 24.95% |
| CCI240517P00092500 | 2024-04-26 3:59PM EDT | 92.50 | 1.54 | 1.50 | 1.65 | -0.01 | -0.65% | 55 | 409 | 24.12% |
| CCI240517P00095000 | 2024-04-26 3:42PM EDT | 95.00 | 2.79 | 2.70 | 2.85 | +0.21 | +8.14% | 38 | 1,271 | 22.88% |
| CCI240517P00097500 | 2024-04-26 11:59AM EDT | 97.50 | 3.80 | 4.30 | 5.00 | -0.50 | -11.63% | 11 | 151 | 28.22% |
| CCI240517P00100000 | 2024-04-26 11:50AM EDT | 100.00 | 5.82 | 6.40 | 8.30 | -0.20 | -3.32% | 10 | 454 | 47.10% |
| CCI240517P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 11.00 | 9.00 | 12.30 | +0.22 | +2.04% | 33 | 123 | 46.78% |
| CCI240517P00110000 | 2024-04-26 3:37PM EDT | 110.00 | 16.80 | 14.30 | 18.80 | +0.60 | +3.70% | 46 | 10 | 83.15% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 19.30 | 23.60 | 0.00 | - | 11 | 0 | 92.46% |
| CCI240517P00120000 | 2024-04-26 3:37PM EDT | 120.00 | 26.80 | 24.00 | 28.80 | +0.60 | +2.29% | 10 | 10 | 106.84% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 29.00 | 33.80 | 0.00 | - | 20 | 0 | 117.24% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 34.10 | 38.80 | 0.00 | - | - | 0 | 55.08% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 44.20 | 48.80 | 0.00 | - | 1 | 0 | 74.02% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 49.10 | 53.90 | 0.00 | - | 1 | 0 | 79.30% |
