Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.547,84 +3.547,88 (+6,45%)
Crown Castle Inc. (CCI)
NYSE - NYSE Verzögerter Preis. 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 | 15.50 | 19.60 | 0.00 | - | - | 10 | 57.32% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 10.30 | 15.00 | 0.00 | - | 1 | 9 | 100.88% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 8.00 | 12.10 | 0.00 | - | - | 5 | 81.54% |
| CCI240517C00090000 | 2024-05-03 9:47AM EDT | 90.00 | 8.35 | 7.40 | 9.70 | +3.15 | +60.58% | 1 | 79 | 51.32% |
| CCI240517C00092500 | 2024-05-02 12:37PM EDT | 92.50 | 4.10 | 5.30 | 6.90 | 0.00 | - | 2 | 80 | 53.78% |
| CCI240517C00095000 | 2024-05-03 1:08PM EDT | 95.00 | 3.19 | 3.30 | 3.80 | +0.29 | +10.00% | 7 | 809 | 32.20% |
| CCI240517C00097500 | 2024-05-03 11:47AM EDT | 97.50 | 1.84 | 1.75 | 1.90 | +0.39 | +26.90% | 12 | 502 | 25.68% |
| CCI240517C00100000 | 2024-05-03 3:30PM EDT | 100.00 | 0.75 | 0.75 | 0.85 | +0.14 | +22.95% | 324 | 1,185 | 24.29% |
| CCI240517C00105000 | 2024-05-03 3:52PM EDT | 105.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 236 | 1,994 | 25.68% |
| CCI240517C00110000 | 2024-05-03 3:52PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 538 | 30.66% |
| CCI240517C00115000 | 2024-05-02 1:09PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 467 | 44.53% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 53.71% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 51.56% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 121.29% |
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 | 2.15 | 0.00 | - | 1 | 1 | 208.20% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 140.14% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 13 | 98.83% |
| CCI240517P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.15 | +0.30 | +600.00% | 4 | 132 | 50.39% |
| CCI240517P00085000 | 2024-05-03 3:13PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 356 | 44.43% |
| CCI240517P00087500 | 2024-05-02 10:47AM EDT | 87.50 | 0.19 | 0.05 | 0.40 | 0.00 | - | 10 | 122 | 43.75% |
| CCI240517P00090000 | 2024-05-03 3:13PM EDT | 90.00 | 0.13 | 0.10 | 0.20 | -0.15 | -53.57% | 110 | 473 | 29.00% |
| CCI240517P00092500 | 2024-05-03 2:17PM EDT | 92.50 | 0.32 | 0.25 | 0.40 | -0.28 | -46.67% | 48 | 491 | 26.12% |
| CCI240517P00095000 | 2024-05-03 3:28PM EDT | 95.00 | 0.76 | 0.70 | 0.80 | -0.45 | -37.19% | 57 | 1,217 | 23.15% |
| CCI240517P00097500 | 2024-05-03 3:13PM EDT | 97.50 | 1.65 | 1.60 | 1.75 | -1.30 | -44.07% | 37 | 139 | 22.27% |
| CCI240517P00100000 | 2024-05-03 3:28PM EDT | 100.00 | 3.34 | 2.20 | 3.30 | -0.66 | -16.50% | 8 | 412 | 21.83% |
| CCI240517P00105000 | 2024-05-03 3:14PM EDT | 105.00 | 7.54 | 6.20 | 8.90 | -2.01 | -21.05% | 30 | 101 | 50.56% |
| CCI240517P00110000 | 2024-05-03 2:19PM EDT | 110.00 | 12.72 | 11.20 | 13.90 | +0.42 | +3.41% | 10 | 3 | 66.94% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 15.50 | 19.60 | 0.00 | - | 11 | 0 | 94.87% |
| CCI240517P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 22.30 | 20.50 | 24.60 | 0.00 | - | 5 | 10 | 108.86% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 25.20 | 29.90 | 0.00 | - | 20 | 0 | 127.59% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 30.20 | 34.90 | 0.00 | - | - | 0 | 139.70% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 40.20 | 44.90 | 0.00 | - | 1 | 0 | 161.57% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 46.10 | 49.70 | 0.00 | - | 1 | 0 | 108.01% |
