Deutsche Märkte öffnen in 6 Stunden 2 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.037,30 +1.305,35 (+2,43%) CMC Crypto 200
1.270,17 -0,57 (-0,04%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018C00085000 | 2024-04-03 3:13PM EDT | 85.00 | 19.75 | 13.60 | 14.10 | 0.00 | - | 1 | 1 | 28.20% |
| CCI241018C00090000 | 2024-04-17 3:28PM EDT | 90.00 | 9.20 | 10.10 | 10.50 | 0.00 | - | - | 1 | 26.91% |
| CCI241018C00092500 | 2024-05-02 1:23PM EDT | 92.50 | 8.50 | 8.60 | 8.90 | +1.40 | +19.72% | 4 | 6 | 26.34% |
| CCI241018C00095000 | 2024-05-02 2:47PM EDT | 95.00 | 7.40 | 7.20 | 7.50 | +0.50 | +7.25% | 18 | 2,240 | 26.03% |
| CCI241018C00097500 | 2024-05-02 3:12PM EDT | 97.50 | 6.00 | 6.00 | 6.30 | +1.20 | +25.00% | 15 | 31 | 25.92% |
| CCI241018C00100000 | 2024-05-02 12:50PM EDT | 100.00 | 4.70 | 4.90 | 5.20 | -0.30 | -6.00% | 4 | 266 | 25.65% |
| CCI241018C00105000 | 2024-05-01 3:54PM EDT | 105.00 | 3.00 | 3.10 | 3.40 | +0.01 | +0.33% | 2 | 1,255 | 25.07% |
| CCI241018C00110000 | 2024-05-02 3:48PM EDT | 110.00 | 2.00 | 1.95 | 2.25 | +0.10 | +5.26% | 18 | 72 | 25.23% |
| CCI241018C00115000 | 2024-05-01 3:54PM EDT | 115.00 | 1.11 | 1.20 | 1.30 | 0.00 | - | 3 | 107 | 24.43% |
| CCI241018C00120000 | 2024-04-29 3:14PM EDT | 120.00 | 0.60 | 0.70 | 0.85 | 0.00 | - | 2 | 139 | 24.93% |
| CCI241018C00125000 | 2024-05-02 1:57PM EDT | 125.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 3 | 1,631 | 25.37% |
| CCI241018C00130000 | 2024-04-19 1:22PM EDT | 130.00 | 0.38 | 0.15 | 0.55 | 0.00 | - | 18 | 94 | 28.17% |
| CCI241018C00135000 | 2024-03-22 11:29AM EDT | 135.00 | 0.81 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 32.98% |
| CCI241018C00140000 | 2024-04-29 2:25PM EDT | 140.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 5 | 24 | 35.60% |
| CCI241018C00145000 | 2024-03-28 11:14AM EDT | 145.00 | 0.48 | 0.05 | 1.00 | 0.00 | - | 1 | 46 | 40.56% |
| CCI241018C00150000 | 2024-02-29 1:43PM EDT | 150.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 1 | 14 | 54.05% |
| CCI241018C00155000 | 2024-03-26 11:47AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 42.60% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018P00055000 | 2024-04-11 3:56PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| CCI241018P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.29 | 0.05 | 0.60 | 0.00 | - | - | 1 | 44.95% |
| CCI241018P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| CCI241018P00070000 | 2024-05-02 10:04AM EDT | 70.00 | 0.70 | 0.55 | 0.70 | -0.10 | -12.50% | 10 | 14 | 33.81% |
| CCI241018P00075000 | 2024-04-18 3:47PM EDT | 75.00 | 1.50 | 1.00 | 1.15 | 0.00 | - | 6 | 31 | 32.13% |
| CCI241018P00080000 | 2024-05-01 1:35PM EDT | 80.00 | 2.25 | 1.70 | 1.90 | 0.00 | - | 3 | 1,055 | 30.99% |
| CCI241018P00085000 | 2024-04-29 2:59PM EDT | 85.00 | 3.13 | 2.75 | 2.95 | 0.00 | - | 1 | 119 | 29.68% |
| CCI241018P00087500 | 2024-04-24 10:38AM EDT | 87.50 | 3.85 | 3.40 | 3.70 | 0.00 | - | 2 | 4 | 29.39% |
| CCI241018P00090000 | 2024-05-02 2:48PM EDT | 90.00 | 4.30 | 4.30 | 4.50 | -0.35 | -7.53% | 3 | 144 | 28.80% |
| CCI241018P00092500 | 2024-05-02 12:12PM EDT | 92.50 | 5.37 | 5.20 | 5.50 | -1.13 | -17.38% | 11 | 37 | 28.53% |
| CCI241018P00095000 | 2024-05-02 12:43PM EDT | 95.00 | 6.90 | 4.50 | 6.60 | -0.75 | -9.80% | 1 | 154 | 28.14% |
| CCI241018P00097500 | 2024-05-02 12:18PM EDT | 97.50 | 7.67 | 7.60 | 8.10 | -1.21 | -13.63% | 11 | 37 | 28.77% |
| CCI241018P00100000 | 2024-04-22 3:39PM EDT | 100.00 | 9.83 | 9.00 | 9.30 | 0.00 | - | 9 | 88 | 27.75% |
| CCI241018P00105000 | 2024-04-30 3:08PM EDT | 105.00 | 13.60 | 12.20 | 12.60 | 0.00 | - | 3 | 80 | 27.73% |
| CCI241018P00110000 | 2024-04-30 12:43PM EDT | 110.00 | 17.50 | 16.00 | 17.90 | 0.00 | - | 6 | 26 | 34.55% |
| CCI241018P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 21.18 | 20.20 | 21.00 | 0.00 | - | 1 | 37 | 30.70% |
| CCI241018P00120000 | 2024-02-29 12:35PM EDT | 120.00 | 15.40 | 16.40 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| CCI241018P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 25.80 | 27.80 | 31.60 | 0.00 | - | 1 | 11 | 41.78% |
| CCI241018P00140000 | 2024-03-20 11:19AM EDT | 140.00 | 36.05 | 42.70 | 47.50 | 0.00 | - | - | 1 | 56.75% |
