Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.498,84 +1.995,74 (+3,73%) CMC Crypto 200
1.283,56 +12,82 (+1,01%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116C00045000 | 2024-02-27 11:40AM EDT | 45.00 | 59.50 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 85.96% |
| CCI260116C00050000 | 2024-04-25 2:28PM EDT | 50.00 | 44.60 | 44.00 | 49.00 | 0.00 | - | - | 1 | 44.54% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 93.31% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 54.96% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 22.41% |
| CCI260116C00070000 | 2024-04-12 9:35AM EDT | 70.00 | 29.00 | 26.80 | 29.70 | 0.00 | - | 1 | 33 | 28.42% |
| CCI260116C00075000 | 2024-04-17 12:20PM EDT | 75.00 | 23.16 | 24.10 | 25.20 | 0.00 | - | 1 | 5 | 25.76% |
| CCI260116C00080000 | 2024-04-29 11:13AM EDT | 80.00 | 19.70 | 20.00 | 21.60 | 0.00 | - | 23 | 28 | 25.31% |
| CCI260116C00085000 | 2024-04-18 2:24PM EDT | 85.00 | 16.90 | 16.10 | 20.20 | 0.00 | - | 10 | 21 | 29.21% |
| CCI260116C00087500 | 2024-04-23 2:30PM EDT | 87.50 | 16.33 | 14.80 | 19.00 | 0.00 | - | - | 1 | 29.54% |
| CCI260116C00090000 | 2024-05-01 10:32AM EDT | 90.00 | 13.50 | 15.10 | 16.00 | 0.00 | - | 8 | 268 | 25.86% |
| CCI260116C00092500 | 2024-04-26 3:24PM EDT | 92.50 | 12.50 | 13.80 | 16.00 | 0.00 | - | 3 | 3 | 28.44% |
| CCI260116C00095000 | 2024-05-01 1:40PM EDT | 95.00 | 11.21 | 12.70 | 14.20 | 0.00 | - | 1 | 38 | 27.10% |
| CCI260116C00097500 | 2024-04-25 11:47AM EDT | 97.50 | 10.60 | 11.50 | 13.20 | 0.00 | - | 3 | 82 | 27.26% |
| CCI260116C00100000 | 2024-05-01 1:40PM EDT | 100.00 | 9.70 | 10.50 | 11.00 | 0.00 | - | 1 | 535 | 24.89% |
| CCI260116C00105000 | 2024-04-30 1:31PM EDT | 105.00 | 8.10 | 7.30 | 10.40 | 0.00 | - | 6 | 37 | 27.32% |
| CCI260116C00110000 | 2024-05-01 3:46PM EDT | 110.00 | 7.00 | 5.70 | 7.60 | 0.00 | - | 2 | 124 | 24.82% |
| CCI260116C00115000 | 2024-05-01 3:32PM EDT | 115.00 | 5.90 | 4.50 | 6.30 | 0.00 | - | 2 | 28 | 24.85% |
| CCI260116C00120000 | 2024-05-01 9:32AM EDT | 120.00 | 4.40 | 4.80 | 5.10 | 0.00 | - | 1 | 202 | 24.63% |
| CCI260116C00125000 | 2024-05-02 1:07PM EDT | 125.00 | 3.80 | 3.80 | 5.40 | +0.15 | +4.11% | 1 | 53 | 27.52% |
| CCI260116C00130000 | 2024-04-30 3:49PM EDT | 130.00 | 2.96 | 2.55 | 3.40 | 0.00 | - | 1 | 264 | 24.58% |
| CCI260116C00135000 | 2024-04-26 10:57AM EDT | 135.00 | 2.30 | 2.00 | 3.00 | 0.00 | - | 1 | 259 | 25.24% |
| CCI260116C00140000 | 2024-04-11 10:53AM EDT | 140.00 | 2.94 | 1.95 | 2.45 | 0.00 | - | 3 | 111 | 25.20% |
| CCI260116C00145000 | 2024-04-24 9:41AM EDT | 145.00 | 1.70 | 1.75 | 1.95 | 0.00 | - | 2 | 10 | 25.00% |
| CCI260116C00150000 | 2024-04-30 3:15PM EDT | 150.00 | 1.38 | 1.25 | 1.70 | 0.00 | - | 1 | 59 | 25.43% |
| CCI260116C00155000 | 2024-03-19 1:53PM EDT | 155.00 | 2.59 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 25.46% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 35.61% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.70 | 1.00 | 0.00 | - | 1 | 3 | 25.81% |
| CCI260116C00175000 | 2024-01-25 10:30AM EDT | 175.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 5 | 6 | 31.31% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-04-30 3:16PM EDT | 45.00 | 1.05 | 0.75 | 1.30 | 0.00 | - | 8 | 344 | 41.80% |
| CCI260116P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.55 | 0.75 | 1.70 | 0.00 | - | 2 | 7 | 39.55% |
| CCI260116P00055000 | 2024-04-23 9:40AM EDT | 55.00 | 2.00 | 1.15 | 2.25 | 0.00 | - | 3 | 37 | 37.79% |
| CCI260116P00060000 | 2024-04-15 12:18PM EDT | 60.00 | 3.00 | 1.65 | 2.95 | 0.00 | - | 1 | 14 | 36.29% |
| CCI260116P00065000 | 2024-04-19 9:42AM EDT | 65.00 | 4.01 | 2.30 | 3.90 | 0.00 | - | 1 | 38 | 35.24% |
| CCI260116P00070000 | 2024-04-10 12:51PM EDT | 70.00 | 4.86 | 4.40 | 5.00 | 0.00 | - | 10 | 59 | 34.11% |
| CCI260116P00075000 | 2024-04-25 11:24AM EDT | 75.00 | 6.30 | 5.60 | 6.30 | 0.00 | - | 5 | 43 | 33.05% |
| CCI260116P00080000 | 2024-04-25 11:43AM EDT | 80.00 | 8.10 | 7.30 | 7.90 | 0.00 | - | 4 | 35 | 32.24% |
| CCI260116P00085000 | 2024-04-25 2:23PM EDT | 85.00 | 9.80 | 9.00 | 9.80 | 0.00 | - | 12 | 29 | 31.60% |
| CCI260116P00087500 | 2024-04-30 3:59PM EDT | 87.50 | 11.10 | 10.00 | 10.70 | 0.00 | - | 1 | 4 | 30.98% |
| CCI260116P00090000 | 2024-05-01 1:24PM EDT | 90.00 | 12.00 | 11.10 | 11.70 | 0.00 | - | 1 | 58 | 30.45% |
| CCI260116P00092500 | 2024-04-25 11:15AM EDT | 92.50 | 13.20 | 12.20 | 12.90 | 0.00 | - | 2 | 4 | 30.23% |
| CCI260116P00095000 | 2024-04-26 3:15PM EDT | 95.00 | 14.40 | 13.40 | 14.10 | 0.00 | - | 4 | 82 | 29.87% |
| CCI260116P00097500 | 2024-04-29 9:44AM EDT | 97.50 | 15.60 | 14.50 | 15.40 | 0.00 | - | 1 | 7 | 29.59% |
| CCI260116P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 17.48 | 14.20 | 16.60 | 0.00 | - | 1 | 51 | 28.99% |
| CCI260116P00105000 | 2024-04-10 11:31AM EDT | 105.00 | 18.60 | 18.50 | 19.70 | 0.00 | - | 5 | 18 | 28.82% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 21.70 | 23.00 | 0.00 | - | 2 | 8 | 28.60% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 23.50 | 26.20 | 0.00 | - | 10 | 20 | 27.72% |
| CCI260116P00120000 | 2024-04-23 1:55PM EDT | 120.00 | 29.40 | 28.50 | 31.20 | 0.00 | - | 1 | 26 | 30.23% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 32.20 | 35.50 | 0.00 | - | 2 | 4 | 31.01% |
| CCI260116P00130000 | 2023-12-26 4:34PM EDT | 130.00 | 24.89 | 27.20 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00135000 | 2023-11-14 2:53PM EDT | 135.00 | 38.09 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI260116P00150000 | 2023-10-19 11:33AM EDT | 150.00 | 64.65 | 46.50 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
