Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.402,54 +395,34 (+0,64%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241018C00040000 | 2024-05-28 10:23AM EDT | 40.00 | 19.70 | 19.40 | 20.70 | 0.00 | - | 1 | 1 | 51.81% |
| CCOI241018C00050000 | 2024-03-13 1:01PM EDT | 50.00 | 18.20 | 14.10 | 14.90 | 0.00 | - | - | 5 | 68.56% |
| CCOI241018C00060000 | 2024-05-22 2:44PM EDT | 60.00 | 3.90 | 3.60 | 6.20 | 0.00 | - | 15 | 29 | 44.84% |
| CCOI241018C00065000 | 2024-05-23 11:35AM EDT | 65.00 | 2.20 | 0.70 | 3.90 | 0.00 | - | 19 | 101 | 41.70% |
| CCOI241018C00070000 | 2024-05-29 12:32PM EDT | 70.00 | 1.30 | 1.25 | 1.90 | 0.00 | - | 1 | 1,645 | 36.19% |
| CCOI241018C00075000 | 2024-05-29 3:42PM EDT | 75.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 106 | 66.66% |
| CCOI241018C00080000 | 2024-05-28 1:11PM EDT | 80.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | 184 | 1,521 | 43.23% |
| CCOI241018C00090000 | 2024-04-19 10:05AM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 66.53% |
| CCOI241018C00095000 | 2024-03-07 10:31AM EDT | 95.00 | 0.95 | 0.30 | 3.30 | 0.00 | - | 2 | 3 | 65.41% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241018P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 91.50% |
| CCOI241018P00045000 | 2024-05-09 9:49AM EDT | 45.00 | 0.75 | 0.55 | 1.30 | 0.00 | - | 1 | 2 | 45.95% |
| CCOI241018P00050000 | 2024-05-09 2:30PM EDT | 50.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 64.61% |
| CCOI241018P00055000 | 2024-05-15 1:54PM EDT | 55.00 | 3.50 | 1.35 | 5.00 | 0.00 | - | 4 | 1,593 | 49.16% |
| CCOI241018P00060000 | 2024-05-28 11:15AM EDT | 60.00 | 4.93 | 2.50 | 6.70 | 0.00 | - | 6 | 28 | 42.92% |
| CCOI241018P00065000 | 2024-04-15 12:01PM EDT | 65.00 | 7.10 | 7.90 | 9.40 | 0.00 | - | - | 4 | 39.75% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 70.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
