Marchés français ouverture 22 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0703 -0,0013 (-0,12 %) HANG SENG
18 112,67 +39,77 (+0,22 %) Bitcoin EUR
57 545,19 +468,80 (+0,82 %)
Crown Castle Inc. (CCI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018C00080000 | 2024-05-08 10:25AM EDT | 80.00 | 17.30 | 20.50 | 22.30 | 0.00 | - | - | 1 | 61.39% |
| CCI241018C00085000 | 2024-05-30 10:11AM EDT | 85.00 | 15.20 | 11.00 | 13.10 | 0.00 | - | 1 | 5 | 31.80% |
| CCI241018C00087500 | 2024-05-29 2:09PM EDT | 87.50 | 12.30 | 9.10 | 12.40 | 0.00 | - | 1 | 7 | 37.35% |
| CCI241018C00090000 | 2024-06-24 11:11AM EDT | 90.00 | 11.40 | 7.50 | 9.20 | 0.00 | - | 1 | 7 | 28.68% |
| CCI241018C00092500 | 2024-06-12 2:42PM EDT | 92.50 | 9.75 | 6.10 | 9.40 | 0.00 | - | 1 | 8 | 36.72% |
| CCI241018C00095000 | 2024-06-25 2:16PM EDT | 95.00 | 6.09 | 5.80 | 6.00 | 0.00 | - | 1 | 2,143 | 26.58% |
| CCI241018C00097500 | 2024-06-25 3:39PM EDT | 97.50 | 4.74 | 4.50 | 4.80 | 0.00 | - | 25 | 115 | 26.27% |
| CCI241018C00100000 | 2024-06-25 12:48PM EDT | 100.00 | 3.56 | 3.50 | 3.70 | 0.00 | - | 33 | 505 | 25.62% |
| CCI241018C00105000 | 2024-06-25 3:56PM EDT | 105.00 | 2.11 | 1.95 | 2.50 | 0.00 | - | 12 | 7,156 | 27.03% |
| CCI241018C00110000 | 2024-06-25 1:25PM EDT | 110.00 | 1.19 | 1.10 | 1.20 | 0.00 | - | 9 | 513 | 24.95% |
| CCI241018C00115000 | 2024-06-25 2:42PM EDT | 115.00 | 0.63 | 0.55 | 0.70 | 0.00 | - | 4 | 248 | 25.49% |
| CCI241018C00120000 | 2024-06-25 11:34AM EDT | 120.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 194 | 25.95% |
| CCI241018C00125000 | 2024-06-24 12:35PM EDT | 125.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 9 | 890 | 28.66% |
| CCI241018C00130000 | 2024-06-04 10:48AM EDT | 130.00 | 0.52 | 0.00 | 2.25 | 0.00 | - | 1 | 92 | 50.64% |
| CCI241018C00135000 | 2024-06-24 2:42PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| CCI241018C00140000 | 2024-05-14 10:20AM EDT | 140.00 | 0.35 | 0.05 | 1.45 | 0.00 | - | 2 | 24 | 51.44% |
| CCI241018C00145000 | 2024-06-25 10:08AM EDT | 145.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 46 | 44.02% |
| CCI241018C00150000 | 2024-05-08 2:12PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 49.73% |
| CCI241018C00155000 | 2024-03-26 11:47AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 52.42% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018P00047500 | 2024-06-24 3:55PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| CCI241018P00055000 | 2024-04-11 3:56PM EDT | 55.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 62.70% |
| CCI241018P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 1 | 53.81% |
| CCI241018P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 48.51% |
| CCI241018P00070000 | 2024-06-17 1:45PM EDT | 70.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 1 | 24 | 42.92% |
| CCI241018P00075000 | 2024-06-17 9:52AM EDT | 75.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 5 | 54 | 31.13% |
| CCI241018P00080000 | 2024-06-25 1:35PM EDT | 80.00 | 0.87 | 0.80 | 1.00 | 0.00 | - | 4 | 1,165 | 29.20% |
| CCI241018P00085000 | 2024-06-25 1:45PM EDT | 85.00 | 1.62 | 1.55 | 1.65 | 0.00 | - | 11 | 248 | 26.66% |
| CCI241018P00087500 | 2024-06-24 2:41PM EDT | 87.50 | 1.90 | 2.10 | 2.45 | 0.00 | - | 1 | 61 | 27.39% |
| CCI241018P00090000 | 2024-06-25 2:59PM EDT | 90.00 | 2.90 | 2.80 | 4.80 | 0.00 | - | 2 | 342 | 35.09% |
| CCI241018P00092500 | 2024-06-25 3:01PM EDT | 92.50 | 3.80 | 3.70 | 4.00 | 0.00 | - | 6 | 90 | 25.81% |
| CCI241018P00095000 | 2024-06-25 10:48AM EDT | 95.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 11 | 245 | 25.42% |
| CCI241018P00097500 | 2024-06-25 3:25PM EDT | 97.50 | 6.20 | 6.10 | 6.40 | 0.00 | - | 11 | 270 | 25.11% |
| CCI241018P00100000 | 2024-06-21 11:30AM EDT | 100.00 | 7.20 | 7.60 | 9.60 | 0.00 | - | 1 | 255 | 33.01% |
| CCI241018P00105000 | 2024-06-24 10:59AM EDT | 105.00 | 9.30 | 11.00 | 12.00 | 0.00 | - | 2 | 128 | 27.84% |
| CCI241018P00110000 | 2024-06-21 11:05AM EDT | 110.00 | 14.30 | 15.10 | 15.90 | 0.00 | - | 1 | 50 | 27.38% |
| CCI241018P00115000 | 2024-06-20 9:46AM EDT | 115.00 | 20.85 | 17.50 | 21.10 | 0.00 | - | 2 | 42 | 33.85% |
| CCI241018P00120000 | 2024-06-12 12:38PM EDT | 120.00 | 21.40 | 22.30 | 26.60 | 0.00 | - | 1 | 3 | 42.02% |
| CCI241018P00125000 | 2024-06-20 12:01PM EDT | 125.00 | 29.32 | 27.10 | 31.40 | 0.00 | - | 1 | 10 | 45.09% |
| CCI241018P00135000 | 2024-06-21 1:11PM EDT | 135.00 | 38.23 | 37.00 | 41.40 | 0.00 | - | 1 | 1 | 53.03% |
| CCI241018P00140000 | 2024-03-20 11:19AM EDT | 140.00 | 36.05 | 42.70 | 47.50 | 0.00 | - | - | 1 | 64.71% |
