Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.418,80 +33,30 (+1,40%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.528,76 +1.478,55 (+2,46%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-05-15 3:20PM EDT | 2024-05-17 | 0.05 | 0.00 | 4.60 | 0.00 | - | 2 | 47 | 217.38% |
| CCOI240621C00060000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 1.34 | 1.20 | 1.60 | +0.59 | +78.67% | 8 | 23 | 26.76% |
| CCOI240719C00060000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 2.15 | 2.05 | 2.25 | +0.72 | +50.35% | 61 | 209 | 26.66% |
| CCOI240816C00060000 | 2024-05-17 2:27PM EDT | 2024-08-16 | 3.20 | 2.95 | 3.40 | -0.50 | -13.51% | 1 | 19 | 31.96% |
| CCOI241018C00060000 | 2024-05-16 2:49PM EDT | 2024-10-18 | 3.00 | 2.70 | 4.70 | 0.00 | - | 5 | 18 | 33.07% |
| CCOI241115C00060000 | 2024-04-04 2:47PM EDT | 2024-11-15 | 8.94 | 7.20 | 8.70 | 0.00 | - | 1 | 1 | 54.52% |
| CCOI241220C00060000 | 2024-01-16 12:19PM EDT | 2024-12-20 | 17.80 | 18.80 | 20.20 | 0.00 | - | 1 | 2 | 111.84% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00060000 | 2024-05-17 3:42PM EDT | 2024-05-17 | 0.40 | 0.30 | 3.00 | -1.85 | -82.22% | 47 | 320 | 94.53% |
| CCOI240621P00060000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 2.50 | 2.55 | 3.20 | -0.80 | -24.24% | 8 | 123 | 36.91% |
| CCOI240719P00060000 | 2024-05-16 10:13AM EDT | 2024-07-19 | 4.17 | 3.10 | 4.70 | 0.00 | - | 2 | 103 | 42.88% |
| CCOI240816P00060000 | 2024-05-15 1:54PM EDT | 2024-08-16 | 4.80 | 4.00 | 4.90 | 0.00 | - | 4 | 206 | 37.45% |
| CCOI241018P00060000 | 2024-05-08 11:56AM EDT | 2024-10-18 | 3.43 | 4.50 | 7.10 | 0.00 | - | 4 | 21 | 43.19% |
| CCOI241115P00060000 | 2024-04-30 1:16PM EDT | 2024-11-15 | 4.30 | 5.30 | 6.10 | 0.00 | - | 1 | 68 | 33.75% |
| CCOI241220P00060000 | 2024-04-22 10:36AM EDT | 2024-12-20 | 5.10 | 4.40 | 8.80 | 0.00 | - | 2 | 33 | 45.81% |
