Marchés français ouverture 8 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
1,0701 -0,0015 (-0,14 %) HANG SENG
18 148,52 +75,62 (+0,42 %) Bitcoin EUR
57 505,96 +402,69 (+0,71 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250620C00075000 | 2024-06-11 11:10AM EDT | 75.00 | 26.19 | 20.50 | 25.30 | 0.00 | - | - | 1 | 36.80% |
| CCI250620C00080000 | 2024-05-08 1:23PM EDT | 80.00 | 19.90 | 22.20 | 22.80 | 0.00 | - | - | 1 | 39.31% |
| CCI250620C00087500 | 2024-05-07 11:31AM EDT | 87.50 | 15.00 | 17.70 | 18.20 | 0.00 | - | - | 5 | 38.12% |
| CCI250620C00090000 | 2024-06-12 12:20PM EDT | 90.00 | 15.31 | 10.90 | 15.00 | 0.00 | - | 1 | 14 | 32.67% |
| CCI250620C00092500 | 2024-06-18 9:54AM EDT | 92.50 | 12.62 | 11.20 | 14.00 | 0.00 | - | - | 1 | 33.31% |
| CCI250620C00095000 | 2024-06-18 9:54AM EDT | 95.00 | 11.20 | 8.00 | 11.70 | 0.00 | - | 1 | 4 | 30.21% |
| CCI250620C00097500 | 2024-06-24 11:19AM EDT | 97.50 | 10.50 | 6.80 | 9.10 | 0.00 | - | 1 | 22 | 26.19% |
| CCI250620C00100000 | 2024-06-24 12:58PM EDT | 100.00 | 8.97 | 6.60 | 8.10 | 0.00 | - | 10 | 28 | 26.20% |
| CCI250620C00105000 | 2024-06-24 2:44PM EDT | 105.00 | 7.05 | 4.60 | 6.20 | 0.00 | - | 16 | 39 | 25.74% |
| CCI250620C00110000 | 2024-06-20 9:30AM EDT | 110.00 | 4.18 | 3.40 | 4.90 | 0.00 | - | 20 | 37 | 26.03% |
| CCI250620C00115000 | 2024-06-03 11:15AM EDT | 115.00 | 6.20 | 3.20 | 4.00 | 0.00 | - | 1 | 70 | 26.73% |
| CCI250620C00120000 | 2024-06-24 11:52AM EDT | 120.00 | 2.86 | 0.55 | 4.50 | -0.24 | -7.74% | 1 | 92 | 31.31% |
| CCI250620C00125000 | 2024-06-18 9:47AM EDT | 125.00 | 2.14 | 1.75 | 2.10 | 0.00 | - | 5 | 113 | 25.67% |
| CCI250620C00130000 | 2024-06-14 10:08AM EDT | 130.00 | 1.88 | 1.20 | 1.65 | 0.00 | - | 5 | 91 | 26.01% |
| CCI250620C00135000 | 2024-06-18 3:11PM EDT | 135.00 | 1.05 | 0.90 | 2.20 | 0.00 | - | 1 | 13 | 30.60% |
| CCI250620C00145000 | 2024-06-07 10:43AM EDT | 145.00 | 0.42 | 0.40 | 0.70 | 0.00 | - | 1 | 1 | 26.12% |
| CCI250620C00150000 | 2024-06-07 9:30AM EDT | 150.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 4 | 4 | 35.49% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250620P00047500 | 2024-05-03 12:06PM EDT | 47.50 | 0.40 | 0.00 | 2.40 | 0.00 | - | 4 | 4 | 50.27% |
| CCI250620P00055000 | 2024-05-24 12:13PM EDT | 55.00 | 0.89 | 0.00 | 2.70 | 0.00 | - | 22 | 22 | 52.26% |
| CCI250620P00060000 | 2024-06-20 11:45AM EDT | 60.00 | 1.00 | 0.95 | 1.75 | 0.00 | - | 1 | 24 | 39.95% |
| CCI250620P00065000 | 2024-06-25 3:47PM EDT | 65.00 | 1.60 | 1.40 | 1.70 | +0.10 | +6.67% | 5 | 17 | 34.27% |
| CCI250620P00070000 | 2024-06-21 11:13AM EDT | 70.00 | 2.18 | 2.10 | 2.40 | 0.00 | - | 1 | 21 | 32.90% |
| CCI250620P00075000 | 2024-05-24 3:02PM EDT | 75.00 | 3.30 | 2.90 | 3.30 | 0.00 | - | 3 | 5 | 31.55% |
| CCI250620P00080000 | 2024-06-24 10:25AM EDT | 80.00 | 3.98 | 4.20 | 5.00 | 0.00 | - | 1 | 19 | 32.18% |
| CCI250620P00085000 | 2024-06-25 9:45AM EDT | 85.00 | 5.70 | 5.50 | 5.90 | -0.20 | -3.39% | 5 | 8 | 29.11% |
| CCI250620P00087500 | 2024-06-17 9:40AM EDT | 87.50 | 6.40 | 6.50 | 8.40 | 0.00 | - | 10 | 25 | 33.37% |
| CCI250620P00090000 | 2024-06-17 2:54PM EDT | 90.00 | 7.40 | 7.50 | 7.90 | 0.00 | - | 1 | 28 | 28.62% |
| CCI250620P00092500 | 2024-06-24 10:15AM EDT | 92.50 | 8.15 | 8.60 | 10.80 | 0.00 | - | 1 | 31 | 33.20% |
| CCI250620P00095000 | 2024-06-21 9:36AM EDT | 95.00 | 9.80 | 9.70 | 11.90 | 0.00 | - | 5 | 14 | 32.51% |
| CCI250620P00097500 | 2024-06-10 10:31AM EDT | 97.50 | 9.90 | 11.00 | 13.50 | 0.00 | - | 1 | 3 | 32.97% |
| CCI250620P00100000 | 2024-06-21 1:18PM EDT | 100.00 | 12.06 | 12.30 | 15.00 | 0.00 | - | 1 | 18 | 32.95% |
| CCI250620P00105000 | 2024-05-28 3:04PM EDT | 105.00 | 15.60 | 13.60 | 18.00 | 0.00 | - | 1 | 9 | 32.34% |
| CCI250620P00110000 | 2024-06-03 2:07PM EDT | 110.00 | 16.00 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 32.35% |
| CCI250620P00115000 | 2024-06-20 10:11AM EDT | 115.00 | 23.20 | 20.50 | 24.30 | 0.00 | - | 2 | 55 | 29.63% |
| CCI250620P00120000 | 2024-06-12 12:39PM EDT | 120.00 | 23.90 | 24.40 | 27.00 | 0.00 | - | - | 1 | 25.24% |
| CCI250620P00125000 | 2024-06-18 1:48PM EDT | 125.00 | 30.55 | 28.50 | 33.40 | 0.00 | - | 8 | 9 | 32.70% |
