Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.688,41 +879,43 (+1,45%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621C00050000 | 2024-06-11 12:49PM EDT | 50.00 | 3.06 | 0.00 | 3.90 | 0.00 | - | 20 | 10 | 94.63% |
| CCOI240621C00055000 | 2024-06-14 11:33AM EDT | 55.00 | 0.35 | 0.00 | 0.95 | -0.10 | -22.22% | 1 | 3 | 69.63% |
| CCOI240621C00060000 | 2024-06-11 1:15PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 56 | 64.26% |
| CCOI240621C00065000 | 2024-06-11 11:53AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 165 | 71.09% |
| CCOI240621C00070000 | 2024-06-07 3:46PM EDT | 70.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1,040 | 119.14% |
| CCOI240621C00075000 | 2024-05-15 11:14AM EDT | 75.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 136.72% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240621P00045000 | 2024-05-08 3:08PM EDT | 45.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 8 | 72.46% |
| CCOI240621P00050000 | 2024-06-13 12:21PM EDT | 50.00 | 0.35 | 0.10 | 0.80 | 0.00 | - | 2 | 71 | 59.13% |
| CCOI240621P00055000 | 2024-06-13 11:17AM EDT | 55.00 | 3.28 | 2.70 | 3.40 | 0.00 | - | 2 | 109 | 54.49% |
| CCOI240621P00060000 | 2024-06-14 2:34PM EDT | 60.00 | 8.40 | 5.70 | 10.00 | +0.40 | +5.00% | 1 | 21 | 167.72% |
| CCOI240621P00065000 | 2024-06-14 1:35PM EDT | 65.00 | 13.25 | 10.70 | 15.00 | +4.40 | +49.72% | 1 | 3 | 72.66% |
| CCOI240621P00070000 | 2024-04-30 3:17PM EDT | 70.00 | 7.90 | 8.20 | 12.40 | 0.00 | - | - | 0 | 0.00% |
