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
18 152,20 +79,30 (+0,44 %) 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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-06-21 10:43AM EDT | 70.00 | 27.61 | 23.90 | 28.30 | 0.00 | - | 2 | 2 | 79.39% |
| CCI240719C00080000 | 2024-06-20 1:29PM EDT | 80.00 | 16.89 | 14.00 | 18.20 | 0.00 | - | - | 2 | 50.98% |
| CCI240719C00085000 | 2024-06-17 2:31PM EDT | 85.00 | 12.88 | 9.40 | 11.60 | 0.00 | - | 1 | 1 | 47.17% |
| CCI240719C00087500 | 2024-06-21 12:04PM EDT | 87.50 | 10.02 | 7.40 | 10.80 | 0.00 | - | 2 | 2 | 62.48% |
| CCI240719C00090000 | 2024-06-25 3:06PM EDT | 90.00 | 6.70 | 4.60 | 6.80 | -0.80 | -10.67% | 1 | 42 | 33.89% |
| CCI240719C00092500 | 2024-06-24 9:53AM EDT | 92.50 | 5.90 | 2.80 | 4.90 | 0.00 | - | 7 | 178 | 31.92% |
| CCI240719C00095000 | 2024-06-25 3:50PM EDT | 95.00 | 3.20 | 3.00 | 3.20 | -1.70 | -34.69% | 23 | 1,444 | 29.37% |
| CCI240719C00097500 | 2024-06-25 2:32PM EDT | 97.50 | 1.90 | 1.70 | 1.90 | -0.80 | -29.63% | 68 | 1,138 | 27.59% |
| CCI240719C00100000 | 2024-06-25 3:38PM EDT | 100.00 | 0.96 | 0.95 | 1.05 | -0.65 | -40.37% | 12 | 1,464 | 26.81% |
| CCI240719C00105000 | 2024-06-25 1:56PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 31 | 2,483 | 28.47% |
| CCI240719C00110000 | 2024-06-25 12:11PM EDT | 110.00 | 0.05 | 0.05 | 0.20 | -0.14 | -73.68% | 9 | 1,407 | 33.79% |
| CCI240719C00115000 | 2024-06-24 11:06AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 62 | 505 | 37.11% |
| CCI240719C00120000 | 2024-06-18 3:54PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 267 | 44.04% |
| CCI240719C00125000 | 2024-06-25 1:45PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.29 | -96.67% | 5 | 108 | 45.70% |
| CCI240719C00130000 | 2024-06-14 9:59AM EDT | 130.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 540 | 70.70% |
| CCI240719C00135000 | 2024-05-13 2:23PM EDT | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 310 | 97.22% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 670 | 93.99% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 2 | 88 | 66.80% |
| CCI240719C00150000 | 2024-02-06 12:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 50.00% |
| CCI240719C00155000 | 2023-12-29 10:48AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 100.78% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 123.83% |
| CCI240719P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 62.31% |
| CCI240719P00075000 | 2024-06-20 2:51PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 111 | 219 | 51.95% |
| CCI240719P00080000 | 2024-06-25 10:07AM EDT | 80.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 62 | 37.31% |
| CCI240719P00085000 | 2024-06-25 2:31PM EDT | 85.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1 | 827 | 30.42% |
| CCI240719P00087500 | 2024-06-25 3:04PM EDT | 87.50 | 0.32 | 0.30 | 0.40 | +0.07 | +28.00% | 8 | 359 | 29.35% |
| CCI240719P00090000 | 2024-06-25 3:04PM EDT | 90.00 | 0.60 | 0.55 | 0.65 | +0.15 | +33.33% | 8 | 1,817 | 26.71% |
| CCI240719P00092500 | 2024-06-25 3:40PM EDT | 92.50 | 1.10 | 1.10 | 1.20 | +0.33 | +42.86% | 48 | 1,274 | 25.59% |
| CCI240719P00095000 | 2024-06-25 2:58PM EDT | 95.00 | 1.91 | 1.90 | 2.05 | +0.58 | +43.61% | 70 | 863 | 24.22% |
| CCI240719P00097500 | 2024-06-25 1:13PM EDT | 97.50 | 3.20 | 3.10 | 3.40 | +0.70 | +28.00% | 11 | 547 | 23.90% |
| CCI240719P00100000 | 2024-06-24 11:22AM EDT | 100.00 | 4.85 | 4.70 | 5.10 | +1.55 | +46.97% | 5 | 1,052 | 23.00% |
| CCI240719P00105000 | 2024-06-24 10:58AM EDT | 105.00 | 6.90 | 7.60 | 11.20 | 0.00 | - | 2 | 478 | 51.27% |
| CCI240719P00110000 | 2024-06-25 3:25PM EDT | 110.00 | 14.21 | 12.10 | 16.40 | +1.19 | +9.14% | 1 | 74 | 66.82% |
| CCI240719P00115000 | 2024-06-20 2:27PM EDT | 115.00 | 19.52 | 17.00 | 21.40 | 0.00 | - | 1 | 1 | 78.44% |
| CCI240719P00120000 | 2024-06-11 3:20PM EDT | 120.00 | 20.45 | 22.00 | 26.40 | 0.00 | - | 1 | 0 | 88.96% |
| CCI240719P00125000 | 2024-06-20 2:24PM EDT | 125.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 17 | 7 | 98.66% |
| CCI240719P00130000 | 2024-06-20 2:22PM EDT | 130.00 | 32.20 | 32.00 | 36.40 | 0.00 | - | 24 | 8 | 107.64% |
| CCI240719P00135000 | 2024-06-17 3:41PM EDT | 135.00 | 37.92 | 37.00 | 41.40 | 0.00 | - | 2 | 0 | 116.04% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 115.63% |
| CCI240719P00145000 | 2023-12-26 1:45PM EDT | 145.00 | 30.30 | 34.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
