Crown Castle Inc. (CCI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:44PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621C00060000 | 2024-03-20 10:35AM EDT | 60.00 | 44.46 | 33.20 | 38.00 | 0.00 | - | 2 | 2 | 85.16% |
| CCI240621C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.40 | 46.00 | 50.70 | 0.00 | - | - | 0 | 272.28% |
| CCI240621C00070000 | 2024-04-25 1:38PM EDT | 70.00 | 24.50 | 23.40 | 26.90 | 0.00 | - | 4 | 10 | 51.47% |
| CCI240621C00075000 | 2023-11-17 4:41PM EDT | 75.00 | 29.53 | 37.50 | 40.40 | 0.00 | - | 1 | 0 | 224.60% |
| CCI240621C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 18.74 | 15.20 | 16.30 | 0.00 | - | 1 | 2 | 48.54% |
| CCI240621C00085000 | 2023-11-22 12:43PM EDT | 85.00 | 20.10 | 30.00 | 32.10 | 0.00 | - | 13 | 48 | 194.09% |
| CCI240621C00090000 | 2024-04-29 3:59PM EDT | 90.00 | 7.18 | 6.50 | 6.70 | 0.00 | - | 106 | 664 | 27.71% |
| CCI240621C00092500 | 2024-04-30 10:47AM EDT | 92.50 | 4.90 | 4.80 | 5.00 | -0.30 | -5.77% | 2 | 91 | 26.60% |
| CCI240621C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 3.50 | 3.40 | 3.50 | -0.50 | -12.50% | 2,040 | 2,027 | 25.22% |
| CCI240621C00097500 | 2024-04-30 11:45AM EDT | 97.50 | 2.35 | 2.25 | 2.35 | -0.18 | -7.11% | 4 | 591 | 24.41% |
| CCI240621C00100000 | 2024-04-30 11:12AM EDT | 100.00 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 49 | 804 | 23.85% |
| CCI240621C00105000 | 2024-04-30 10:00AM EDT | 105.00 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 10 | 860 | 24.07% |
| CCI240621C00110000 | 2024-04-29 2:30PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 565 | 25.15% |
| CCI240621C00115000 | 2024-04-29 10:46AM EDT | 115.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 6 | 1,061 | 34.03% |
| CCI240621C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1,267 | 45.80% |
| CCI240621C00125000 | 2024-04-23 3:04PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 446 | 51.37% |
| CCI240621C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 124 | 56.57% |
| CCI240621C00135000 | 2024-04-22 12:26PM EDT | 135.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 53.27% |
| CCI240621C00140000 | 2024-03-28 11:14AM EDT | 140.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 57.52% |
| CCI240621C00145000 | 2024-02-06 12:23PM EDT | 145.00 | 0.29 | 0.05 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| CCI240621C00150000 | 2024-01-10 4:58PM EDT | 150.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 9 | 62.01% |
| CCI240621C00155000 | 2024-02-13 2:23PM EDT | 155.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 68.99% |
| CCI240621C00160000 | 2024-01-04 1:37PM EDT | 160.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 72.46% |
| CCI240621C00165000 | 2023-12-14 11:10AM EDT | 165.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.78% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240621P00045000 | 2024-03-12 2:58PM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 121.44% |
| CCI240621P00060000 | 2024-04-19 12:12PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 60.16% |
| CCI240621P00065000 | 2024-04-16 3:07PM EDT | 65.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 63.87% |
| CCI240621P00070000 | 2024-01-30 12:07PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| CCI240621P00075000 | 2024-04-24 12:35PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 48.24% |
| CCI240621P00080000 | 2024-04-29 3:58PM EDT | 80.00 | 0.37 | 0.30 | 0.45 | 0.00 | - | 2 | 93 | 32.94% |
| CCI240621P00085000 | 2024-04-30 12:36PM EDT | 85.00 | 0.90 | 0.85 | 0.95 | +0.08 | +9.76% | 30 | 308 | 30.08% |
| CCI240621P00087500 | 2024-04-30 1:16PM EDT | 87.50 | 1.35 | 1.30 | 1.40 | +0.05 | +3.85% | 1 | 269 | 29.07% |
| CCI240621P00090000 | 2024-04-30 12:30PM EDT | 90.00 | 1.99 | 1.95 | 2.10 | +0.04 | +2.05% | 26 | 3,592 | 28.72% |
| CCI240621P00092500 | 2024-04-30 10:26AM EDT | 92.50 | 2.90 | 2.95 | 3.00 | +0.15 | +5.45% | 4 | 138 | 28.24% |
| CCI240621P00095000 | 2024-04-30 12:56PM EDT | 95.00 | 4.15 | 4.00 | 4.30 | +0.15 | +3.75% | 17 | 432 | 28.87% |
| CCI240621P00097500 | 2024-04-30 10:54AM EDT | 97.50 | 5.46 | 5.50 | 5.80 | -0.14 | -2.50% | 15 | 210 | 29.25% |
| CCI240621P00100000 | 2024-04-30 1:08PM EDT | 100.00 | 7.24 | 7.30 | 7.50 | -0.36 | -4.74% | 9 | 372 | 29.52% |
| CCI240621P00105000 | 2024-04-30 10:36AM EDT | 105.00 | 11.50 | 11.50 | 11.80 | +0.35 | +3.14% | 3 | 223 | 33.64% |
| CCI240621P00110000 | 2024-04-30 10:21AM EDT | 110.00 | 16.10 | 16.00 | 17.30 | +0.80 | +5.23% | 3 | 590 | 46.68% |
| CCI240621P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 20.68 | 20.20 | 22.80 | 0.00 | - | 1 | 331 | 59.13% |
| CCI240621P00120000 | 2024-03-12 11:32AM EDT | 120.00 | 12.40 | 21.40 | 25.00 | 0.00 | - | 3 | 175 | 0.00% |
| CCI240621P00125000 | 2024-04-15 12:45PM EDT | 125.00 | 29.90 | 29.50 | 32.90 | 0.00 | - | 13 | 30 | 54.15% |
| CCI240621P00130000 | 2024-04-17 1:16PM EDT | 130.00 | 36.87 | 35.90 | 37.80 | 0.00 | - | 2 | 28 | 68.53% |
| CCI240621P00135000 | 2024-03-11 3:13PM EDT | 135.00 | 24.53 | 35.10 | 39.90 | 0.00 | - | 5 | 0 | 0.00% |
| CCI240621P00140000 | 2024-03-15 3:53PM EDT | 140.00 | 34.00 | 41.20 | 46.00 | 0.00 | - | 2 | 0 | 65.63% |
| CCI240621P00175000 | 2024-04-10 3:32PM EDT | 175.00 | 77.42 | 78.60 | 82.50 | 0.00 | - | - | 0 | 78.32% |
© 2024 Yahoo. Todos los derechos reservados.