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
61.728,89 +651,30 (+1,07%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240816C00060000 | 2024-06-14 11:27AM EDT | 60.00 | 1.25 | 0.85 | 1.25 | -0.01 | -0.79% | 60 | 221 | 43.16% |
| CCOI240816C00065000 | 2024-06-06 3:46PM EDT | 65.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 17 | 223 | 59.20% |
| CCOI240816C00070000 | 2024-06-12 12:39PM EDT | 70.00 | 0.50 | 0.30 | 4.80 | 0.00 | - | 1 | 43 | 87.11% |
| CCOI240816C00075000 | 2024-05-29 11:33AM EDT | 75.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 85 | 95.51% |
| CCOI240816C00080000 | 2024-05-30 9:31AM EDT | 80.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 76 | 807 | 104.93% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240816P00045000 | 2024-06-10 2:48PM EDT | 45.00 | 0.90 | 0.50 | 1.45 | +0.05 | +5.88% | 3 | 12 | 50.76% |
| CCOI240816P00050000 | 2024-06-10 10:22AM EDT | 50.00 | 2.00 | 1.75 | 2.45 | 0.00 | - | 31 | 84 | 40.58% |
| CCOI240816P00055000 | 2024-06-11 12:57PM EDT | 55.00 | 4.50 | 4.30 | 5.30 | 0.00 | - | 3 | 69 | 41.97% |
| CCOI240816P00060000 | 2024-06-03 12:48PM EDT | 60.00 | 4.10 | 6.00 | 8.90 | 0.00 | - | 2 | 335 | 40.65% |
| CCOI240816P00065000 | 2024-06-07 1:29PM EDT | 65.00 | 9.95 | 10.70 | 15.50 | 0.00 | - | 1 | 87 | 76.71% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 70.00 | 7.70 | 9.00 | 13.50 | 0.00 | - | 25 | 32 | 0.00% |
