Deutsche Märkte schließen in 27 Minuten
DAX
18.221,43 +66,19 (+0,36%) Euro Stoxx 50
4.916,66 +0,72 (+0,01%) Dow Jones 30
39.196,78 +68,98 (+0,18%) Gold
2.341,10 +27,90 (+1,21%) EUR/USD
1,0715 +0,0031 (+0,29%) Bitcoin EUR
57.566,54 -40,56 (-0,07%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI250117C00045000 | 2024-05-20 10:49AM EDT | 45.00 | 15.30 | 9.90 | 13.10 | 0.00 | - | - | 10 | 57.02% |
| CCOI250117C00050000 | 2024-06-21 10:15AM EDT | 50.00 | 6.46 | 5.30 | 9.70 | 0.00 | - | 4 | 4 | 51.76% |
| CCOI250117C00055000 | 2024-06-11 9:34AM EDT | 55.00 | 4.10 | 2.20 | 6.60 | 0.00 | - | 5 | 16 | 46.05% |
| CCOI250117C00060000 | 2024-06-25 12:03PM EDT | 60.00 | 2.47 | 2.15 | 3.90 | 0.00 | - | 45 | 189 | 39.89% |
| CCOI250117C00065000 | 2024-06-26 12:39PM EDT | 65.00 | 1.50 | 0.00 | 2.60 | 0.00 | - | 110 | 259 | 39.49% |
| CCOI250117C00070000 | 2024-06-25 12:03PM EDT | 70.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 45 | 185 | 50.06% |
| CCOI250117C00080000 | 2024-06-24 3:11PM EDT | 80.00 | 0.43 | 0.00 | 2.85 | 0.00 | - | 1 | 10 | 59.70% |
| CCOI250117C00085000 | 2024-05-20 9:38AM EDT | 85.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.80% |
| CCOI250117C00090000 | 2024-05-20 9:38AM EDT | 90.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | - | 1 | 66.02% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI250117P00040000 | 2024-06-12 9:30AM EDT | 40.00 | 1.65 | 0.00 | 3.70 | 0.00 | - | - | 1 | 64.11% |
| CCOI250117P00045000 | 2024-06-11 3:06PM EDT | 45.00 | 2.91 | 0.55 | 4.30 | 0.00 | - | - | 13 | 53.25% |
| CCOI250117P00050000 | 2024-06-17 2:40PM EDT | 50.00 | 4.60 | 2.50 | 6.50 | 0.00 | - | 4 | 27 | 52.44% |
| CCOI250117P00055000 | 2024-06-24 3:33PM EDT | 55.00 | 7.10 | 4.60 | 8.50 | 0.00 | - | 3 | 6 | 47.33% |
| CCOI250117P00060000 | 2024-06-07 1:11PM EDT | 60.00 | 8.40 | 7.70 | 12.00 | 0.00 | - | 2 | 11 | 48.87% |
