Deutsche Märkte öffnen in 1 Stunde 15 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.490,30 +2.122,99 (+3,98%) CMC Crypto 200
1.281,99 +11,25 (+0,89%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CCOI240517C00065000 | 2024-05-02 3:55PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| CCOI240517C00070000 | 2024-05-02 3:11PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 160.50% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 139.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-04-12 11:02AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCOI240517P00055000 | 2024-04-30 2:51PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CCOI240517P00060000 | 2024-05-02 3:55PM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CCOI240517P00065000 | 2024-05-02 2:10PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCOI240517P00070000 | 2024-04-30 3:17PM EDT | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 103.13% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 100.49% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCOI240517P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCOI240517P00115000 | 2024-04-23 3:56PM EDT | 115.00 | 50.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
