Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
Crown Castle International Corp. (REIT) (CCI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,15+1,02 (+0,68%)
Börsenschluss: 4:00PM EST
150,60 0,45 (0,30 %)
Nachbörse: 7:36PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI210319C00125000 | 2021-02-02 2:58PM EST | 125.00 | 42.00 | 23.80 | 26.00 | 0.00 | - | 1 | 0 | 71.39% |
| CCI210319C00140000 | 2021-03-05 2:00PM EST | 140.00 | 10.19 | 9.00 | 10.90 | +0.19 | +1.90% | 13 | 0 | 34.33% |
| CCI210319C00145000 | 2021-03-05 3:37PM EST | 145.00 | 6.00 | 5.50 | 6.30 | +0.30 | +5.26% | 79 | 53 | 26.54% |
| CCI210319C00150000 | 2021-03-05 3:55PM EST | 150.00 | 2.35 | 2.20 | 2.80 | -0.35 | -12.96% | 225 | 389 | 23.23% |
| CCI210319C00155000 | 2021-03-05 3:48PM EST | 155.00 | 0.85 | 0.80 | 1.05 | -0.25 | -22.73% | 422 | 456 | 23.83% |
| CCI210319C00160000 | 2021-03-05 2:20PM EST | 160.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 42 | 650 | 25.98% |
| CCI210319C00165000 | 2021-03-05 2:16PM EST | 165.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 108 | 648 | 29.64% |
| CCI210319C00170000 | 2021-03-05 3:39PM EST | 170.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 140 | 1,237 | 32.62% |
| CCI210319C00175000 | 2021-03-05 1:42PM EST | 175.00 | 0.10 | 0.05 | 0.15 | +0.06 | +150.00% | 28 | 783 | 41.41% |
| CCI210319C00180000 | 2021-03-05 1:43PM EST | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 708 | 44.63% |
| CCI210319C00185000 | 2021-03-03 3:23PM EST | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 147 | 53.42% |
| CCI210319C00190000 | 2021-01-27 12:26PM EST | 190.00 | 0.30 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 99.32% |
| CCI210319C00195000 | 2021-02-02 10:06AM EST | 195.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 75.83% |
| CCI210319C00200000 | 2021-02-03 9:30AM EST | 200.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 65.63% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI210319P00100000 | 2021-01-19 12:09AM EST | 100.00 | 0.25 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCI210319P00115000 | 2021-02-17 2:03PM EST | 115.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 82.03% |
| CCI210319P00120000 | 2021-02-09 12:13PM EST | 120.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 57.03% |
| CCI210319P00125000 | 2021-03-03 2:41PM EST | 125.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 3 | 22 | 54.30% |
| CCI210319P00130000 | 2021-03-05 1:49PM EST | 130.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 3 | 85 | 44.53% |
| CCI210319P00135000 | 2021-03-05 3:48PM EST | 135.00 | 0.30 | 0.30 | 0.45 | -0.14 | -31.82% | 160 | 88 | 40.04% |
| CCI210319P00140000 | 2021-03-05 3:29PM EST | 140.00 | 0.77 | 0.70 | 0.90 | -0.52 | -40.31% | 143 | 374 | 36.52% |
| CCI210319P00145000 | 2021-03-05 3:36PM EST | 145.00 | 1.60 | 1.65 | 2.05 | -0.83 | -34.16% | 59 | 815 | 35.77% |
| CCI210319P00150000 | 2021-03-05 3:48PM EST | 150.00 | 3.70 | 3.50 | 4.30 | -1.10 | -22.92% | 44 | 693 | 37.32% |
| CCI210319P00155000 | 2021-03-05 2:13PM EST | 155.00 | 7.76 | 6.90 | 7.60 | -0.60 | -7.18% | 48 | 1,243 | 40.19% |
| CCI210319P00160000 | 2021-03-05 2:13PM EST | 160.00 | 12.28 | 10.80 | 12.30 | +0.13 | +1.07% | 13 | 389 | 50.90% |
| CCI210319P00165000 | 2021-03-05 10:07AM EST | 165.00 | 18.90 | 14.70 | 16.80 | +3.00 | +18.87% | 1 | 294 | 57.03% |
| CCI210319P00170000 | 2021-03-03 2:56PM EST | 170.00 | 21.61 | 19.70 | 23.00 | 0.00 | - | 1 | 0 | 61.38% |
| CCI210319P00175000 | 2021-02-18 11:18AM EST | 175.00 | 12.70 | 24.70 | 27.60 | 0.00 | - | 22 | 20 | 67.41% |
| CCI210319P00180000 | 2021-02-01 2:40PM EST | 180.00 | 18.90 | 30.30 | 33.50 | 0.00 | - | - | 2 | 86.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
