Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.306,60 +3,70 (+0,16%) EUR/USD
1,0681 +0,0009 (+0,09%) Bitcoin EUR
54.001,05 -3.232,54 (-5,65%)
Crown Castle Inc. (CCI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117C00045000 | 2024-04-19 1:19PM EDT | 45.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCI250117C00050000 | 2023-12-13 4:30PM EDT | 50.00 | 66.40 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 171.46% |
| CCI250117C00055000 | 2023-09-13 3:53PM EDT | 55.00 | 42.47 | 39.80 | 40.70 | 0.00 | - | 3 | 0 | 53.81% |
| CCI250117C00060000 | 2024-03-14 11:04AM EDT | 60.00 | 47.00 | 35.00 | 39.90 | 0.00 | - | 5 | 10 | 58.56% |
| CCI250117C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 51.00 | 46.00 | 51.00 | 0.00 | - | 50 | 2 | 126.68% |
| CCI250117C00070000 | 2024-04-26 3:18PM EDT | 70.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CCI250117C00075000 | 2024-03-12 12:27PM EDT | 75.00 | 35.44 | 21.90 | 24.40 | 0.00 | - | 1 | 21 | 45.65% |
| CCI250117C00080000 | 2024-04-24 3:00PM EDT | 80.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 25 | 558 | 0.00% |
| CCI250117C00085000 | 2024-02-06 10:30AM EDT | 85.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| CCI250117C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 262 | 0.00% |
| CCI250117C00092500 | 2024-04-23 3:12PM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| CCI250117C00095000 | 2024-04-30 2:28PM EDT | 95.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.39% |
| CCI250117C00097500 | 2024-04-30 3:14PM EDT | 97.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| CCI250117C00100000 | 2024-04-29 2:36PM EDT | 100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 421 | 1.56% |
| CCI250117C00105000 | 2024-04-30 12:17PM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,824 | 3.13% |
| CCI250117C00110000 | 2024-04-30 3:53PM EDT | 110.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 1,593 | 3.13% |
| CCI250117C00115000 | 2024-04-30 11:26AM EDT | 115.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 18 | 1,306 | 6.25% |
| CCI250117C00120000 | 2024-04-30 3:23PM EDT | 120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 6.25% |
| CCI250117C00125000 | 2024-04-30 1:15PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 6.25% |
| CCI250117C00130000 | 2024-04-30 9:30AM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 6.25% |
| CCI250117C00135000 | 2024-04-30 9:30AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| CCI250117C00140000 | 2024-04-26 10:05AM EDT | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 12.50% |
| CCI250117C00145000 | 2024-04-12 11:40AM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 12.50% |
| CCI250117C00150000 | 2024-04-05 9:30AM EDT | 150.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 12.50% |
| CCI250117C00155000 | 2024-04-19 3:26PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 12.50% |
| CCI250117C00160000 | 2024-04-16 11:18AM EDT | 160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 12.50% |
| CCI250117C00165000 | 2024-04-18 9:30AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| CCI250117C00170000 | 2024-03-22 12:18PM EDT | 170.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 228 | 39.14% |
| CCI250117C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| CCI250117C00180000 | 2023-11-29 1:00PM EDT | 180.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 13 | 43.73% |
| CCI250117C00185000 | 2024-02-14 12:04PM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 41.99% |
| CCI250117C00190000 | 2024-02-16 11:05AM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 43.29% |
| CCI250117C00195000 | 2023-12-14 12:35PM EDT | 195.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 54.71% |
| CCI250117C00200000 | 2024-03-25 11:12AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 48.99% |
| CCI250117C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| CCI250117C00220000 | 2023-05-02 11:11AM EDT | 220.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 56.16% |
| CCI250117C00230000 | 2023-06-01 2:03PM EDT | 230.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 51.76% |
| CCI250117C00240000 | 2024-03-18 11:28AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 51.86% |
| CCI250117C00250000 | 2023-04-28 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 53.61% |
| CCI250117C00260000 | 2023-12-22 4:59PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 208 | 65.31% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117P00045000 | 2024-04-19 2:53PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 25.00% |
| CCI250117P00050000 | 2024-04-18 11:34AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 224 | 12.50% |
| CCI250117P00055000 | 2024-04-09 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 12.50% |
| CCI250117P00060000 | 2024-04-24 3:34PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 377 | 12.50% |
| CCI250117P00065000 | 2024-04-23 9:39AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 12.50% |
| CCI250117P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 6.25% |
| CCI250117P00075000 | 2024-04-29 11:04AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 138 | 6.25% |
| CCI250117P00080000 | 2024-04-29 3:23PM EDT | 80.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 353 | 3.13% |
| CCI250117P00085000 | 2024-04-30 1:45PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 582 | 3.13% |
| CCI250117P00087500 | 2024-04-30 11:39AM EDT | 87.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| CCI250117P00090000 | 2024-04-29 3:54PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 14 | 1,175 | 1.56% |
| CCI250117P00092500 | 2024-04-17 3:42PM EDT | 92.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| CCI250117P00095000 | 2024-04-25 2:24PM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| CCI250117P00097500 | 2024-04-22 10:39AM EDT | 97.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CCI250117P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 0.00% |
| CCI250117P00105000 | 2024-04-30 10:37AM EDT | 105.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 3 | 488 | 0.00% |
| CCI250117P00110000 | 2024-04-25 1:43PM EDT | 110.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| CCI250117P00115000 | 2024-04-19 10:25AM EDT | 115.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
| CCI250117P00120000 | 2024-04-17 1:46PM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| CCI250117P00125000 | 2024-04-23 1:50PM EDT | 125.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| CCI250117P00130000 | 2024-04-18 10:06AM EDT | 130.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 6 | 137 | 0.00% |
| CCI250117P00135000 | 2024-04-18 9:51AM EDT | 135.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| CCI250117P00140000 | 2024-04-18 10:06AM EDT | 140.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| CCI250117P00145000 | 2024-01-04 1:15PM EDT | 145.00 | 32.80 | 37.70 | 38.50 | 0.00 | - | 10 | 19 | 0.00% |
| CCI250117P00150000 | 2023-12-05 1:02PM EDT | 150.00 | 35.10 | 36.80 | 38.60 | 0.00 | - | 2 | 11 | 0.00% |
| CCI250117P00155000 | 2023-07-18 1:59PM EDT | 155.00 | 46.38 | 54.70 | 56.30 | 0.00 | - | 17 | 10 | 0.00% |
| CCI250117P00160000 | 2023-09-15 9:57AM EDT | 160.00 | 60.80 | 65.10 | 66.40 | 0.00 | - | 17 | 0 | 29.83% |
| CCI250117P00165000 | 2023-06-02 1:40PM EDT | 165.00 | 52.37 | 49.90 | 53.40 | 0.00 | - | 15 | 1 | 0.00% |
| CCI250117P00170000 | 2023-06-02 1:40PM EDT | 170.00 | 57.12 | 53.50 | 58.50 | 0.00 | - | 15 | 0 | 0.00% |
| CCI250117P00175000 | 2023-05-19 3:43PM EDT | 175.00 | 63.37 | 58.00 | 63.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI250117P00180000 | 2022-09-15 12:13PM EDT | 180.00 | 35.00 | 55.50 | 57.10 | 0.00 | - | - | 2 | 0.00% |
| CCI250117P00185000 | 2022-11-17 2:25PM EDT | 185.00 | 55.01 | 51.50 | 56.50 | 0.00 | - | - | 1 | 0.00% |
