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
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.406,57 +1.461,47 (+2,44%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00070000 | 2024-05-16 10:29AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 692 | 267.19% |
| CCOI240621C00070000 | 2024-05-15 11:14AM EDT | 2024-06-21 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 1,035 | 37.16% |
| CCOI240719C00070000 | 2024-05-13 12:00PM EDT | 2024-07-19 | 0.32 | 0.00 | 3.50 | 0.00 | - | 4 | 244 | 51.88% |
| CCOI240816C00070000 | 2024-05-15 12:20PM EDT | 2024-08-16 | 0.62 | 0.35 | 1.85 | 0.00 | - | 1 | 34 | 44.34% |
| CCOI241018C00070000 | 2024-05-13 3:52PM EDT | 2024-10-18 | 1.25 | 0.80 | 1.50 | 0.00 | - | 16 | 1,586 | 31.28% |
| CCOI241115C00070000 | 2024-05-09 10:09AM EDT | 2024-11-15 | 2.80 | 0.95 | 1.95 | 0.00 | - | 2 | 2 | 32.15% |
| CCOI241220C00070000 | 2024-05-09 10:54AM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00070000 | 2024-05-09 2:08PM EDT | 2024-05-17 | 9.45 | 8.50 | 13.30 | 0.00 | - | 10 | 0 | 163.28% |
| CCOI240621P00070000 | 2024-04-30 3:17PM EDT | 2024-06-21 | 7.90 | 9.20 | 14.00 | 0.00 | - | - | 5 | 50.44% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 2024-07-19 | 10.45 | 9.50 | 14.00 | 0.00 | - | 2 | 16 | 68.38% |
| CCOI240816P00070000 | 2024-04-26 1:41PM EDT | 2024-08-16 | 7.70 | 9.50 | 14.40 | 0.00 | - | 25 | 32 | 60.73% |
| CCOI241018P00070000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 9.20 | 10.10 | 14.90 | 0.00 | - | 7 | 8 | 50.28% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 2024-12-20 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 16.46% |
