Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517C00060000 | 2024-04-16 11:51AM EDT | 60.00 | 4.30 | 2.55 | 4.90 | 0.00 | - | 19 | 39 | 65.14% |
| CCOI240517C00065000 | 2024-05-03 3:44PM EDT | 65.00 | 1.40 | 1.20 | 2.30 | -0.35 | -20.00% | 48 | 272 | 52.03% |
| CCOI240517C00070000 | 2024-05-03 1:09PM EDT | 70.00 | 0.40 | 0.15 | 0.60 | -0.10 | -20.00% | 6 | 693 | 53.96% |
| CCOI240517C00075000 | 2024-04-23 2:15PM EDT | 75.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 3 | 210 | 125.83% |
| CCOI240517C00080000 | 2024-04-09 10:29AM EDT | 80.00 | 0.14 | 0.00 | 0.80 | 0.00 | - | 1 | 174 | 84.67% |
| CCOI240517C00085000 | 2024-03-04 11:52AM EDT | 85.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 76 | 168.85% |
| CCOI240517C00090000 | 2024-04-10 11:29AM EDT | 90.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 126 | 186.91% |
| CCOI240517C00095000 | 2024-01-19 2:39PM EDT | 95.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 1 | 146.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240517P00050000 | 2024-04-12 11:02AM EDT | 50.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 162.21% |
| CCOI240517P00055000 | 2024-05-03 2:07PM EDT | 55.00 | 0.35 | 0.25 | 0.60 | -0.10 | -22.22% | 6 | 161 | 60.35% |
| CCOI240517P00060000 | 2024-05-03 3:34PM EDT | 60.00 | 1.15 | 0.75 | 1.25 | +0.05 | +4.55% | 14 | 258 | 51.81% |
| CCOI240517P00065000 | 2024-05-03 3:44PM EDT | 65.00 | 3.46 | 2.45 | 4.40 | +0.36 | +11.61% | 44 | 697 | 66.94% |
| CCOI240517P00070000 | 2024-05-03 2:56PM EDT | 70.00 | 7.30 | 5.50 | 8.80 | +0.40 | +5.80% | 10 | 111 | 87.01% |
| CCOI240517P00075000 | 2024-04-12 10:06AM EDT | 75.00 | 10.60 | 9.70 | 14.30 | 0.00 | - | 15 | 120 | 125.15% |
| CCOI240517P00080000 | 2024-02-15 1:30PM EDT | 80.00 | 7.30 | 13.20 | 17.50 | 0.00 | - | 22 | 84 | 92.58% |
| CCOI240517P00085000 | 2024-03-01 12:22PM EDT | 85.00 | 8.80 | 17.20 | 22.00 | 0.00 | - | 4 | 24 | 73.05% |
| CCOI240517P00090000 | 2024-02-01 3:43PM EDT | 90.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| CCOI240517P00105000 | 2024-04-23 3:56PM EDT | 105.00 | 40.65 | 39.60 | 44.50 | 0.00 | - | - | 25 | 123.05% |
| CCOI240517P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 44.92 | 44.60 | 49.40 | 0.00 | - | - | 100 | 122.66% |
| CCOI240517P00115000 | 2024-04-23 3:56PM EDT | 115.00 | 50.62 | 49.50 | 52.10 | 0.00 | - | - | 288 | 148.05% |
© 2024 Yahoo. Todos los derechos reservados.