La bourse ferme dans 14 min
CAC 40
8 017,01 -74,85 (-0,92 %) Euro Stoxx 50
4 935,73 -54,15 (-1,09 %) Dow Jones
37 815,55 -645,37 (-1,68 %) EUR/USD
1,0715 +0,0014 (+0,13 %) Gold future
2 346,20 +7,80 (+0,33 %) Bitcoin EUR
59 270,77 -1 407,85 (-2,32 %)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:16AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 13.00 | 16.50 | 0.00 | - | - | 10 | 51.95% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 9.30 | 10.20 | 0.00 | - | 1 | 9 | 45.34% |
| CCI240517C00090000 | 2024-04-24 11:39AM EDT | 90.00 | 6.50 | 5.30 | 5.40 | 0.00 | - | 2 | 72 | 30.71% |
| CCI240517C00092500 | 2024-04-24 10:25AM EDT | 92.50 | 4.40 | 3.30 | 3.60 | 0.00 | - | 10 | 71 | 28.64% |
| CCI240517C00095000 | 2024-04-25 10:49AM EDT | 95.00 | 2.10 | 2.05 | 2.20 | -0.42 | -16.67% | 13 | 468 | 27.34% |
| CCI240517C00097500 | 2024-04-24 3:55PM EDT | 97.50 | 1.15 | 1.00 | 1.15 | -0.35 | -23.33% | 2 | 324 | 25.66% |
| CCI240517C00100000 | 2024-04-25 10:56AM EDT | 100.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 17 | 1,107 | 24.98% |
| CCI240517C00105000 | 2024-04-25 10:43AM EDT | 105.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 37 | 1,988 | 24.76% |
| CCI240517C00110000 | 2024-04-25 9:38AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 538 | 29.49% |
| CCI240517C00115000 | 2024-04-24 3:19PM EDT | 115.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 468 | 36.52% |
| CCI240517C00120000 | 2024-04-17 10:50AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 1 | 50 | 42.97% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 49.22% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 82.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 123.73% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 90.23% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 13 | 60.55% |
| CCI240517P00080000 | 2024-04-22 2:13PM EDT | 80.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 112 | 40.43% |
| CCI240517P00085000 | 2024-04-24 3:29PM EDT | 85.00 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 43 | 332 | 29.49% |
| CCI240517P00087500 | 2024-04-25 10:56AM EDT | 87.50 | 0.42 | 0.35 | 0.40 | +0.07 | +20.00% | 1 | 101 | 26.32% |
| CCI240517P00090000 | 2024-04-25 10:50AM EDT | 90.00 | 0.75 | 0.70 | 0.80 | +0.20 | +28.57% | 51 | 423 | 25.10% |
| CCI240517P00092500 | 2024-04-25 10:09AM EDT | 92.50 | 1.60 | 1.30 | 1.45 | +0.50 | +45.45% | 4 | 403 | 23.41% |
| CCI240517P00095000 | 2024-04-25 10:24AM EDT | 95.00 | 2.55 | 2.45 | 2.55 | +0.65 | +34.21% | 10 | 1,298 | 22.34% |
| CCI240517P00097500 | 2024-04-25 10:05AM EDT | 97.50 | 4.24 | 3.90 | 4.20 | +1.04 | +32.50% | 2 | 151 | 22.34% |
| CCI240517P00100000 | 2024-04-25 10:24AM EDT | 100.00 | 6.48 | 5.90 | 6.30 | +0.99 | +18.03% | 2 | 468 | 23.83% |
| CCI240517P00105000 | 2024-04-25 9:30AM EDT | 105.00 | 11.00 | 10.50 | 10.80 | +1.51 | +15.91% | 9 | 386 | 0.00% |
| CCI240517P00110000 | 2024-04-24 2:57PM EDT | 110.00 | 14.70 | 14.30 | 17.20 | 0.00 | - | 30 | 10 | 62.92% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 18.90 | 21.60 | 0.00 | - | 11 | 0 | 62.40% |
| CCI240517P00120000 | 2024-04-24 2:57PM EDT | 120.00 | 24.70 | 23.80 | 26.50 | 0.00 | - | 30 | 10 | 69.14% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 28.70 | 31.40 | 0.00 | - | 20 | 0 | 74.71% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 33.70 | 36.90 | 0.00 | - | - | 0 | 95.26% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 44.00 | 47.10 | 0.00 | - | 1 | 0 | 115.04% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 48.70 | 51.80 | 0.00 | - | 1 | 0 | 114.70% |
