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
18 146,00 +73,10 (+0,40 %) Bitcoin EUR
57 530,80 +415,50 (+0,73 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116C00045000 | 2024-06-13 3:44PM EDT | 45.00 | 54.91 | 48.50 | 53.50 | 0.00 | - | 9 | 3 | 54.10% |
| CCI260116C00047500 | 2024-06-14 9:36AM EDT | 47.50 | 51.30 | 46.50 | 51.50 | 0.00 | - | - | 10 | 53.69% |
| CCI260116C00050000 | 2024-06-17 9:45AM EDT | 50.00 | 48.10 | 44.00 | 49.00 | 0.00 | - | 1 | 35 | 50.53% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 100.13% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 59.81% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 27.43% |
| CCI260116C00070000 | 2024-06-14 10:52AM EDT | 70.00 | 29.97 | 26.00 | 30.50 | 0.00 | - | 16 | 47 | 34.72% |
| CCI260116C00075000 | 2024-06-17 9:31AM EDT | 75.00 | 25.59 | 21.80 | 26.50 | 0.00 | - | 1 | 102 | 32.77% |
| CCI260116C00080000 | 2024-06-24 11:33AM EDT | 80.00 | 22.52 | 20.30 | 23.00 | 0.00 | - | 2 | 35 | 31.76% |
| CCI260116C00085000 | 2024-06-10 9:36AM EDT | 85.00 | 19.79 | 15.00 | 19.50 | 0.00 | - | 2 | 22 | 30.20% |
| CCI260116C00087500 | 2024-04-23 2:30PM EDT | 87.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCI260116C00090000 | 2024-06-25 10:07AM EDT | 90.00 | 15.00 | 12.50 | 16.70 | -1.40 | -8.54% | 1 | 240 | 29.75% |
| CCI260116C00092500 | 2024-06-17 10:24AM EDT | 92.50 | 14.52 | 10.90 | 13.60 | 0.00 | - | 2 | 14 | 25.60% |
| CCI260116C00095000 | 2024-06-18 10:55AM EDT | 95.00 | 12.80 | 9.80 | 12.40 | 0.00 | - | 1 | 37 | 25.50% |
| CCI260116C00097500 | 2024-05-30 3:49PM EDT | 97.50 | 13.00 | 10.80 | 11.30 | 0.00 | - | 12 | 94 | 25.44% |
| CCI260116C00100000 | 2024-06-25 3:24PM EDT | 100.00 | 10.00 | 7.80 | 10.20 | -1.00 | -9.09% | 2 | 660 | 25.22% |
| CCI260116C00105000 | 2024-06-21 3:13PM EDT | 105.00 | 8.50 | 6.00 | 8.40 | 0.00 | - | 1 | 42 | 25.15% |
| CCI260116C00110000 | 2024-06-17 10:09AM EDT | 110.00 | 7.23 | 6.50 | 6.90 | 0.00 | - | 3 | 123 | 25.14% |
| CCI260116C00115000 | 2024-06-14 3:57PM EDT | 115.00 | 6.85 | 5.20 | 5.60 | 0.00 | - | 1 | 32 | 25.03% |
| CCI260116C00120000 | 2024-06-10 11:55AM EDT | 120.00 | 5.51 | 4.10 | 4.60 | 0.00 | - | 1 | 206 | 25.13% |
| CCI260116C00125000 | 2024-06-25 11:14AM EDT | 125.00 | 3.70 | 3.20 | 3.70 | -0.46 | -11.06% | 1 | 60 | 25.03% |
| CCI260116C00130000 | 2024-06-06 2:27PM EDT | 130.00 | 4.10 | 2.55 | 3.00 | 0.00 | - | 1 | 1,743 | 25.06% |
| CCI260116C00135000 | 2024-06-20 1:56PM EDT | 135.00 | 2.45 | 1.95 | 2.45 | 0.00 | - | 1 | 1,758 | 25.15% |
| CCI260116C00140000 | 2024-06-20 9:33AM EDT | 140.00 | 1.70 | 1.50 | 2.10 | 0.00 | - | 2 | 111 | 25.60% |
| CCI260116C00145000 | 2024-06-20 9:33AM EDT | 145.00 | 1.35 | 1.40 | 1.70 | 0.00 | - | 2 | 10 | 25.60% |
| CCI260116C00150000 | 2024-06-20 11:30AM EDT | 150.00 | 1.20 | 0.95 | 1.40 | 0.00 | - | 2 | 184 | 25.72% |
| CCI260116C00155000 | 2024-06-06 1:50PM EDT | 155.00 | 1.65 | 0.60 | 1.20 | 0.00 | - | 100 | 104 | 26.06% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 37.73% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.85 | 1.45 | 0.00 | - | 1 | 3 | 29.70% |
| CCI260116C00175000 | 2024-05-24 2:55PM EDT | 175.00 | 0.50 | 0.25 | 1.90 | 0.00 | - | 1 | 7 | 34.03% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-06-24 10:01AM EDT | 45.00 | 0.70 | 0.45 | 0.75 | +0.05 | +7.69% | 5 | 492 | 38.23% |
| CCI260116P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.55 | 1.00 | 1.40 | 0.00 | - | 3 | 7 | 38.97% |
| CCI260116P00055000 | 2024-06-17 10:28AM EDT | 55.00 | 1.65 | 1.40 | 1.80 | 0.00 | - | 1 | 37 | 36.66% |
| CCI260116P00060000 | 2024-06-21 10:25AM EDT | 60.00 | 2.16 | 2.05 | 2.45 | 0.00 | - | 1 | 16 | 35.29% |
| CCI260116P00065000 | 2024-06-17 3:02PM EDT | 65.00 | 3.00 | 2.85 | 3.10 | 0.00 | - | 1 | 42 | 33.36% |
| CCI260116P00070000 | 2024-05-28 9:50AM EDT | 70.00 | 3.96 | 3.80 | 4.40 | 0.00 | - | 1 | 61 | 33.28% |
| CCI260116P00075000 | 2024-05-23 1:03PM EDT | 75.00 | 5.10 | 4.70 | 5.40 | 0.00 | - | 4 | 56 | 31.49% |
| CCI260116P00080000 | 2024-06-05 3:00PM EDT | 80.00 | 5.82 | 6.50 | 9.00 | 0.00 | - | 1 | 44 | 36.02% |
| CCI260116P00085000 | 2024-06-25 10:01AM EDT | 85.00 | 8.20 | 8.20 | 8.70 | +0.43 | +5.53% | 2 | 34 | 29.88% |
| CCI260116P00087500 | 2024-06-20 1:53PM EDT | 87.50 | 9.80 | 9.10 | 9.70 | 0.00 | - | 1 | 13 | 29.51% |
| CCI260116P00090000 | 2024-06-18 2:53PM EDT | 90.00 | 10.40 | 10.20 | 10.70 | 0.00 | - | 1 | 64 | 29.00% |
| CCI260116P00092500 | 2024-06-17 2:40PM EDT | 92.50 | 11.20 | 11.30 | 13.70 | 0.00 | - | 3 | 9 | 32.70% |
| CCI260116P00095000 | 2024-06-18 3:25PM EDT | 95.00 | 13.10 | 12.50 | 13.20 | 0.00 | - | 2 | 76 | 28.62% |
| CCI260116P00097500 | 2024-05-23 12:42PM EDT | 97.50 | 13.30 | 13.30 | 14.10 | 0.00 | - | 1 | 12 | 27.48% |
| CCI260116P00100000 | 2024-06-07 1:39PM EDT | 100.00 | 13.60 | 15.10 | 16.60 | 0.00 | - | 2 | 70 | 29.55% |
| CCI260116P00105000 | 2024-06-20 10:24AM EDT | 105.00 | 18.55 | 16.00 | 19.10 | 0.00 | - | 1 | 18 | 28.03% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 16.20 | 18.70 | 0.00 | - | 2 | 8 | 19.45% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 22.40 | 24.10 | 0.00 | - | 10 | 20 | 23.09% |
| CCI260116P00120000 | 2024-06-12 3:18PM EDT | 120.00 | 26.30 | 26.00 | 29.30 | 0.00 | - | 20 | 33 | 26.03% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00130000 | 2023-12-26 4:34PM EDT | 130.00 | 24.89 | 27.20 | 30.00 | 0.00 | - | 2 | 4 | 0.00% |
| CCI260116P00135000 | 2023-11-14 2:53PM EDT | 135.00 | 38.09 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI260116P00145000 | 2024-06-17 11:58AM EDT | 145.00 | 48.25 | 47.10 | 52.00 | 0.00 | - | - | 1 | 29.13% |
| CCI260116P00150000 | 2023-10-19 11:33AM EDT | 150.00 | 64.65 | 46.50 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| CCI260116P00170000 | 2024-05-21 3:37PM EDT | 170.00 | 69.90 | 71.00 | 76.00 | 0.00 | - | - | 0 | 31.92% |
| CCI260116P00175000 | 2024-05-21 3:59PM EDT | 175.00 | 75.00 | 76.00 | 81.00 | 0.00 | - | - | 0 | 33.04% |
