Deutsche Märkte öffnen in 5 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.223,44 +1.939,85 (+3,64%) CMC Crypto 200
1.281,96 +11,22 (+0,88%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-03-13 11:22AM EDT | 70.00 | 41.25 | 26.80 | 29.30 | 0.00 | - | 1 | 0 | 62.74% |
| CCI240719C00085000 | 2024-03-21 10:23AM EDT | 85.00 | 21.91 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 24.22% |
| CCI240719C00087500 | 2024-04-25 10:04AM EDT | 87.50 | 8.72 | 10.30 | 11.30 | 0.00 | - | - | 1 | 34.01% |
| CCI240719C00090000 | 2024-05-01 3:30PM EDT | 90.00 | 8.10 | 8.30 | 8.70 | 0.00 | - | 2 | 30 | 28.00% |
| CCI240719C00092500 | 2024-04-30 2:48PM EDT | 92.50 | 5.60 | 6.60 | 6.90 | 0.00 | - | 2 | 3 | 26.81% |
| CCI240719C00095000 | 2024-05-02 2:46PM EDT | 95.00 | 5.30 | 5.10 | 5.30 | +0.10 | +1.92% | 3 | 748 | 25.75% |
| CCI240719C00097500 | 2024-05-02 3:13PM EDT | 97.50 | 3.70 | 3.80 | 4.00 | +0.30 | +8.82% | 19 | 523 | 25.23% |
| CCI240719C00100000 | 2024-05-02 1:15PM EDT | 100.00 | 2.45 | 2.70 | 2.90 | -0.30 | -10.91% | 5 | 320 | 24.61% |
| CCI240719C00105000 | 2024-05-02 3:48PM EDT | 105.00 | 1.36 | 1.30 | 1.45 | +0.11 | +8.80% | 42 | 949 | 24.20% |
| CCI240719C00110000 | 2024-05-02 3:54PM EDT | 110.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 8 | 317 | 24.43% |
| CCI240719C00115000 | 2024-05-02 10:13AM EDT | 115.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 4 | 247 | 25.20% |
| CCI240719C00120000 | 2024-05-02 12:10PM EDT | 120.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 17 | 170 | 27.74% |
| CCI240719C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.38 | 0.00 | 0.35 | +0.20 | +111.11% | 4 | 117 | 33.89% |
| CCI240719C00130000 | 2024-04-25 11:34AM EDT | 130.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 549 | 44.48% |
| CCI240719C00135000 | 2024-03-22 10:44AM EDT | 135.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 311 | 48.56% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 670 | 52.39% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 88 | 56.01% |
| CCI240719C00150000 | 2024-02-06 12:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 25.00% |
| CCI240719C00155000 | 2023-12-29 10:48AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 55.08% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 69.43% |
| CCI240719P00070000 | 2024-04-18 10:16AM EDT | 70.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 8 | 46.97% |
| CCI240719P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 1 | 220 | 36.91% |
| CCI240719P00080000 | 2024-04-30 3:16PM EDT | 80.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 4 | 62 | 32.18% |
| CCI240719P00085000 | 2024-05-01 3:07PM EDT | 85.00 | 1.11 | 1.10 | 1.20 | 0.00 | - | 7 | 478 | 29.69% |
| CCI240719P00087500 | 2024-05-02 1:06PM EDT | 87.50 | 1.80 | 1.50 | 1.65 | +0.20 | +12.50% | 8 | 49 | 28.76% |
| CCI240719P00090000 | 2024-05-02 3:18PM EDT | 90.00 | 2.35 | 2.15 | 2.30 | +0.10 | +4.44% | 12 | 485 | 28.28% |
| CCI240719P00092500 | 2024-05-02 2:33PM EDT | 92.50 | 3.10 | 2.95 | 3.20 | -0.10 | -3.13% | 39 | 229 | 28.27% |
| CCI240719P00095000 | 2024-05-02 2:01PM EDT | 95.00 | 4.20 | 4.00 | 4.20 | -0.90 | -17.65% | 12 | 257 | 27.70% |
| CCI240719P00097500 | 2024-05-02 1:07PM EDT | 97.50 | 5.70 | 5.20 | 5.50 | -0.88 | -13.37% | 24 | 83 | 27.71% |
| CCI240719P00100000 | 2024-05-01 2:41PM EDT | 100.00 | 7.50 | 6.70 | 7.60 | -0.20 | -2.60% | 2 | 134 | 31.19% |
| CCI240719P00105000 | 2024-04-29 12:23PM EDT | 105.00 | 11.47 | 9.70 | 11.40 | 0.00 | - | 10 | 336 | 33.46% |
| CCI240719P00110000 | 2024-04-22 3:01PM EDT | 110.00 | 15.87 | 12.90 | 15.80 | 0.00 | - | 10 | 103 | 37.09% |
| CCI240719P00115000 | 2024-04-30 1:29PM EDT | 115.00 | 21.30 | 17.20 | 22.00 | 0.00 | - | 3 | 100 | 52.22% |
| CCI240719P00120000 | 2024-03-25 10:21AM EDT | 120.00 | 18.05 | 23.60 | 27.50 | 0.00 | - | 1 | 89 | 62.06% |
| CCI240719P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 31.20 | 27.20 | 31.80 | 0.00 | - | 2 | 55 | 62.98% |
| CCI240719P00130000 | 2024-03-08 11:33AM EDT | 130.00 | 20.00 | 27.10 | 31.90 | 0.00 | - | 1 | 47 | 0.00% |
| CCI240719P00135000 | 2023-12-27 1:55PM EDT | 135.00 | 21.00 | 25.70 | 30.00 | 0.00 | - | 1 | 26 | 0.00% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 70.79% |
| CCI240719P00145000 | 2023-12-26 1:45PM EDT | 145.00 | 30.30 | 34.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
