Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.922,74 -538,18 (-1,40%) Gold
2.343,10 +4,70 (+0,20%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.788,26 -714,43 (-1,18%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 13.00 | 16.50 | 0.00 | - | - | 10 | 57.89% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 9.40 | 9.80 | 0.00 | - | 1 | 9 | 42.65% |
| CCI240517C00090000 | 2024-04-24 11:39AM EDT | 90.00 | 6.50 | 5.00 | 5.20 | 0.00 | - | 2 | 72 | 30.86% |
| CCI240517C00092500 | 2024-04-24 10:25AM EDT | 92.50 | 3.60 | 3.20 | 3.40 | -0.80 | -18.18% | 10 | 71 | 28.37% |
| CCI240517C00095000 | 2024-04-25 11:18AM EDT | 95.00 | 2.05 | 1.85 | 2.00 | -0.47 | -18.65% | 13 | 468 | 26.61% |
| CCI240517C00097500 | 2024-04-25 11:18AM EDT | 97.50 | 1.07 | 0.95 | 1.05 | -0.43 | -28.67% | 4 | 324 | 25.49% |
| CCI240517C00100000 | 2024-04-25 11:19AM EDT | 100.00 | 0.50 | 0.40 | 0.50 | -0.25 | -33.33% | 20 | 1,107 | 24.95% |
| CCI240517C00105000 | 2024-04-25 11:05AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 37 | 1,988 | 25.29% |
| CCI240517C00110000 | 2024-04-25 11:05AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 538 | 30.08% |
| CCI240517C00115000 | 2024-04-24 3:19PM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 468 | 37.11% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 1 | 50 | 43.56% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 49.61% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 82.62% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.24% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 89.65% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 13 | 59.96% |
| CCI240517P00080000 | 2024-04-22 2:13PM EDT | 80.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 112 | 39.84% |
| CCI240517P00085000 | 2024-04-24 3:29PM EDT | 85.00 | 0.19 | 0.20 | 0.25 | +0.04 | +26.67% | 43 | 332 | 28.81% |
| CCI240517P00087500 | 2024-04-25 10:56AM EDT | 87.50 | 0.42 | 0.40 | 0.45 | +0.07 | +20.00% | 1 | 101 | 26.56% |
| CCI240517P00090000 | 2024-04-25 10:50AM EDT | 90.00 | 0.74 | 0.75 | 0.85 | +0.19 | +34.55% | 51 | 423 | 24.85% |
| CCI240517P00092500 | 2024-04-25 11:44AM EDT | 92.50 | 1.40 | 1.50 | 1.60 | +0.30 | +27.27% | 6 | 403 | 23.85% |
| CCI240517P00095000 | 2024-04-25 10:24AM EDT | 95.00 | 2.55 | 2.55 | 2.70 | +0.65 | +34.21% | 10 | 1,298 | 22.19% |
| CCI240517P00097500 | 2024-04-25 10:05AM EDT | 97.50 | 4.24 | 4.10 | 4.40 | +1.04 | +32.50% | 2 | 151 | 22.19% |
| CCI240517P00100000 | 2024-04-25 10:24AM EDT | 100.00 | 6.48 | 6.10 | 6.40 | +0.99 | +18.03% | 2 | 468 | 21.05% |
| CCI240517P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 10.70 | 10.40 | 12.10 | +1.21 | +12.75% | 9 | 386 | 45.65% |
| CCI240517P00110000 | 2024-04-24 2:57PM EDT | 110.00 | 14.70 | 14.30 | 17.20 | 0.00 | - | 30 | 10 | 58.91% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 19.90 | 22.80 | 0.00 | - | 11 | 0 | 79.83% |
| CCI240517P00120000 | 2024-04-24 2:57PM EDT | 120.00 | 24.70 | 25.90 | 27.80 | 0.00 | - | 30 | 10 | 71.29% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 28.80 | 31.40 | 0.00 | - | 20 | 0 | 65.33% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 34.10 | 37.80 | 0.00 | - | - | 0 | 108.40% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 44.60 | 47.80 | 0.00 | - | 1 | 0 | 71.29% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 48.80 | 52.80 | 0.00 | - | 1 | 0 | 131.79% |
