U.S. markets closed

Crown Castle Inc. (CCI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
102.89-1.13 (-1.09%)
Al cierre: 04:00PM EDT
102.00 -0.89 (-0.87%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCI240621C000450002024-05-10 11:28AM EDT45.0054.6855.6060.500.00--1127.73%
CCI240621C000600002024-03-20 10:35AM EDT60.0044.4633.2038.000.00-220.00%
CCI240621C000650002023-12-13 3:55PM EDT65.0050.4046.0050.700.00--0254.76%
CCI240621C000700002024-04-25 1:38PM EDT70.0024.5030.7035.500.00-41067.58%
CCI240621C000750002023-11-17 4:41PM EDT75.0029.5337.5040.400.00-10211.06%
CCI240621C000800002024-04-10 3:26PM EDT80.0018.7418.0022.000.00-120.00%
CCI240621C000850002023-11-22 12:43PM EDT85.0020.1030.0032.100.00-1348185.69%
CCI240621C000900002024-05-14 9:56AM EDT90.0011.9211.0015.500.00-1466662.50%
CCI240621C000925002024-05-17 11:40AM EDT92.5011.308.7012.60-0.31-2.67%47250.83%
CCI240621C000950002024-05-17 3:42PM EDT95.008.358.3010.40-1.15-12.11%151,73246.47%
CCI240621C000975002024-05-17 3:46PM EDT97.506.054.706.50-1.49-19.76%18163025.29%
CCI240621C001000002024-05-17 3:38PM EDT100.004.374.204.50-1.26-22.38%14491522.85%
CCI240621C001050002024-05-17 3:54PM EDT105.001.581.552.25-0.66-29.46%1401,56225.24%
CCI240621C001100002024-05-17 2:47PM EDT110.000.450.400.55-0.20-30.77%40470021.34%
CCI240621C001150002024-05-17 2:22PM EDT115.000.110.100.35-0.11-50.00%291,08026.71%
CCI240621C001200002024-05-17 9:59AM EDT120.000.100.050.150.00-61,26328.52%
CCI240621C001250002024-05-08 1:55PM EDT125.000.100.000.750.00-244648.68%
CCI240621C001300002024-05-10 9:30AM EDT130.000.100.001.350.00-112454.13%
CCI240621C001350002024-05-13 12:33PM EDT135.000.380.001.350.00-32860.40%
CCI240621C001400002024-03-28 11:14AM EDT140.000.120.000.750.00-12658.74%
CCI240621C001450002024-02-06 12:23PM EDT145.000.290.050.000.00-3425.00%
CCI240621C001500002024-01-10 4:58PM EDT150.000.400.050.500.00-1965.14%
CCI240621C001550002024-02-13 2:23PM EDT155.000.190.000.750.00-7773.44%
CCI240621C001600002024-01-04 1:37PM EDT160.000.170.000.750.00-1377.93%
CCI240621C001650002023-12-14 11:10AM EDT165.000.300.000.750.00--182.18%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCI240621P000450002024-03-12 2:58PM EDT45.000.100.001.350.00-24163.57%
CCI240621P000600002024-04-19 12:12PM EDT60.000.150.000.300.00-11085.94%
CCI240621P000650002024-04-16 3:07PM EDT65.000.200.000.750.00-12187.40%
CCI240621P000700002024-01-30 12:07PM EDT70.000.190.000.000.00-5525.00%
CCI240621P000750002024-04-24 12:35PM EDT75.000.150.000.750.00-13663.82%
CCI240621P000800002024-05-16 2:51PM EDT80.000.050.000.150.00-149444.34%
CCI240621P000850002024-05-16 3:39PM EDT85.000.120.100.15+0.01+9.09%134535.16%
CCI240621P000875002024-05-17 2:45PM EDT87.500.200.150.200.00-228732.42%
CCI240621P000900002024-05-17 3:53PM EDT90.000.230.150.30+0.03+15.00%282,29730.47%
CCI240621P000925002024-05-17 10:16AM EDT92.500.350.300.450.00-435128.44%
CCI240621P000950002024-05-17 3:48PM EDT95.000.700.550.70+0.15+27.27%151,32626.73%
CCI240621P000975002024-05-17 3:49PM EDT97.501.151.001.10+0.30+35.29%3438425.20%
CCI240621P001000002024-05-17 3:41PM EDT100.001.851.702.10+0.45+32.14%14842727.12%
CCI240621P001050002024-05-17 3:06PM EDT105.004.504.304.60+0.96+27.12%3621327.22%
CCI240621P001100002024-05-17 3:10PM EDT110.009.038.408.90+1.81+25.07%1058934.57%
CCI240621P001150002024-05-17 3:10PM EDT115.0013.7411.8014.70-5.15-27.26%1033053.28%
CCI240621P001200002024-05-03 1:49PM EDT120.0023.4716.0020.500.00-117471.19%
CCI240621P001250002024-04-15 12:45PM EDT125.0029.9020.0024.800.00-133073.41%
CCI240621P001300002024-04-17 1:16PM EDT130.0036.8725.7030.500.00-22859.72%
CCI240621P001350002024-03-11 3:13PM EDT135.0024.5335.1039.900.00-50117.20%
CCI240621P001400002024-03-15 3:53PM EDT140.0034.0041.2046.000.00-20135.51%
CCI240621P001750002024-04-10 3:32PM EDT175.0077.4273.8078.500.00--0154.44%