Deutsche Märkte öffnen in 4 Stunden 22 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.577,53 +2.355,43 (+4,43%) CMC Crypto 200
1.287,68 +16,94 (+1,33%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Crown Castle Inc. (CCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00060000 | 2024-03-20 10:35AM EDT | 60.00 | 44.46 | 33.20 | 38.00 | 0.00 | - | 2 | 2 | 104.83% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 265.70% |
| CCI240621C00070000 | 2024-04-25 1:38PM EDT | 70.00 | 24.50 | 24.50 | 29.20 | 0.00 | - | 4 | 10 | 54.93% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 219.36% |
| CCI240621C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 18.74 | 14.50 | 19.10 | 0.00 | - | 1 | 2 | 65.26% |
| CCI240621C00085000 | 2023-11-22 12:43PM EDT | 85.00 | 20.10 | 30.00 | 32.10 | 0.00 | - | 13 | 48 | 190.08% |
| CCI240621C00090000 | 2024-05-01 1:03PM EDT | 90.00 | 5.90 | 7.80 | 8.10 | 0.00 | - | 5 | 661 | 29.81% |
| CCI240621C00092500 | 2024-05-02 3:42PM EDT | 92.50 | 5.80 | 6.00 | 6.20 | -0.40 | -6.45% | 3 | 86 | 28.10% |
| CCI240621C00095000 | 2024-05-02 1:50PM EDT | 95.00 | 4.40 | 4.30 | 4.50 | -0.10 | -2.22% | 38 | 1,738 | 26.44% |
| CCI240621C00097500 | 2024-05-02 1:21PM EDT | 97.50 | 2.76 | 2.95 | 3.10 | +0.79 | +40.10% | 2 | 599 | 25.18% |
| CCI240621C00100000 | 2024-05-02 3:56PM EDT | 100.00 | 1.90 | 1.90 | 2.05 | +0.15 | +8.57% | 97 | 844 | 24.49% |
| CCI240621C00105000 | 2024-05-02 3:55PM EDT | 105.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 37 | 854 | 23.93% |
| CCI240621C00110000 | 2024-05-02 3:48PM EDT | 110.00 | 0.23 | 0.20 | 0.35 | -0.02 | -8.00% | 37 | 596 | 25.29% |
| CCI240621C00115000 | 2024-05-02 3:56PM EDT | 115.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 6 | 1,061 | 26.51% |
| CCI240621C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1,267 | 44.36% |
| CCI240621C00125000 | 2024-05-01 12:37PM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 446 | 42.33% |
| CCI240621C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 124 | 55.57% |
| CCI240621C00135000 | 2024-04-22 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 52.49% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 56.89% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 61.62% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 68.75% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.36% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.83% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 127.20% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 63.97% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 64.16% |
| CCI240621P00070000 | 2024-01-30 12:07PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 52.32% |
| CCI240621P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 6 | 90 | 34.38% |
| CCI240621P00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 5 | 340 | 30.15% |
| CCI240621P00087500 | 2024-05-02 11:53AM EDT | 87.50 | 1.10 | 0.90 | 1.00 | -0.05 | -4.35% | 5 | 280 | 29.25% |
| CCI240621P00090000 | 2024-05-02 9:42AM EDT | 90.00 | 1.80 | 1.40 | 1.55 | -0.55 | -23.40% | 3 | 3,599 | 28.83% |
| CCI240621P00092500 | 2024-05-01 1:48PM EDT | 92.50 | 3.10 | 2.10 | 2.25 | 0.00 | - | 6 | 133 | 28.04% |
| CCI240621P00095000 | 2024-05-02 9:55AM EDT | 95.00 | 3.80 | 3.10 | 3.30 | -0.20 | -5.00% | 6 | 438 | 28.17% |
| CCI240621P00097500 | 2024-05-02 11:53AM EDT | 97.50 | 4.95 | 4.30 | 4.60 | +0.25 | +5.32% | 3 | 199 | 28.30% |
| CCI240621P00100000 | 2024-05-02 2:30PM EDT | 100.00 | 6.08 | 5.90 | 6.20 | -0.02 | -0.33% | 2 | 387 | 28.86% |
| CCI240621P00105000 | 2024-04-30 10:36AM EDT | 105.00 | 11.50 | 8.90 | 11.30 | 0.00 | - | 3 | 221 | 40.99% |
| CCI240621P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 16.10 | 13.30 | 15.20 | 0.00 | - | 3 | 590 | 40.77% |
| CCI240621P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 20.68 | 17.80 | 21.60 | 0.00 | - | 1 | 331 | 61.79% |
| CCI240621P00120000 | 2024-03-12 11:32AM EDT | 120.00 | 12.40 | 21.40 | 25.00 | 0.00 | - | 3 | 175 | 53.44% |
| CCI240621P00125000 | 2024-04-15 12:45PM EDT | 125.00 | 29.90 | 27.10 | 31.90 | 0.00 | - | 13 | 30 | 53.15% |
| CCI240621P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 36.87 | 31.90 | 36.50 | 0.00 | - | 2 | 28 | 53.61% |
| CCI240621P00135000 | 2024-03-11 3:13PM EDT | 135.00 | 24.53 | 35.10 | 39.90 | 0.00 | - | 5 | 0 | 69.97% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 88.96% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 76.60 | 81.40 | 0.00 | - | - | 0 | 84.62% |
