U.S. markets closed
F S&P 500
5,477.25 -1.25 (-0.02%) F Dow Jones
38,840.00 +22.00 (+0.06%) F Nasdaq
19,903.00 -18.25 (-0.09%) E-mini Russell 2000 Index Futur
2,045.70 -0.40 (-0.02%) Petróleo
80.28 -0.05 (-0.06%) Oro
2,337.70 +8.70 (+0.37%)
Cogent Communications Holdings, Inc. (CCOI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241220C00040000 | 2024-05-20 1:37PM EDT | 40.00 | 19.24 | 11.20 | 16.00 | 0.00 | - | 8 | 8 | 64.20% |
| CCOI241220C00045000 | 2024-05-20 12:06PM EDT | 45.00 | 14.99 | 7.60 | 11.50 | 0.00 | - | - | 1 | 51.98% |
| CCOI241220C00050000 | 2024-04-17 3:00PM EDT | 50.00 | 14.05 | 8.80 | 13.50 | 0.00 | - | 1 | 16 | 68.34% |
| CCOI241220C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 7.60 | 1.85 | 6.30 | 0.00 | - | 1 | 3 | 49.28% |
| CCOI241220C00060000 | 2024-01-16 12:19PM EDT | 60.00 | 17.80 | 18.80 | 20.20 | 0.00 | - | 1 | 2 | 151.36% |
| CCOI241220C00065000 | 2024-06-12 3:06PM EDT | 65.00 | 2.00 | 1.25 | 3.80 | -0.10 | -4.76% | 1 | 37 | 52.30% |
| CCOI241220C00070000 | 2024-06-14 3:33PM EDT | 70.00 | 1.10 | 0.00 | 1.95 | 0.00 | - | 12 | 110 | 45.02% |
| CCOI241220C00075000 | 2024-06-13 2:18PM EDT | 75.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 4 | 22 | 60.84% |
| CCOI241220C00080000 | 2024-05-20 9:38AM EDT | 80.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | 1 | 25 | 55.37% |
| CCOI241220C00085000 | 2024-05-31 3:18PM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 65.45% |
| CCOI241220C00090000 | 2024-02-29 1:56PM EDT | 90.00 | 4.10 | 0.45 | 2.85 | 0.00 | - | 4 | 10 | 62.40% |
| CCOI241220C00095000 | 2024-03-15 12:39PM EDT | 95.00 | 0.95 | 0.40 | 1.15 | 0.00 | - | 3 | 86 | 54.93% |
| CCOI241220C00100000 | 2024-06-14 2:44PM EDT | 100.00 | 0.14 | 0.10 | 5.00 | 0.00 | - | 5 | 120 | 79.47% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI241220P00030000 | 2024-06-07 2:56PM EDT | 30.00 | 0.40 | 0.10 | 4.90 | 0.00 | - | 5 | 6 | 88.35% |
| CCOI241220P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.02% |
| CCOI241220P00040000 | 2024-06-10 10:53AM EDT | 40.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.17% |
| CCOI241220P00045000 | 2024-03-04 4:55PM EDT | 45.00 | 1.20 | 1.10 | 2.45 | 0.00 | - | 1 | 250 | 38.95% |
| CCOI241220P00050000 | 2024-06-17 9:54AM EDT | 50.00 | 4.50 | 2.25 | 6.70 | +0.50 | +12.50% | 4 | 141 | 54.30% |
| CCOI241220P00055000 | 2024-06-14 1:46PM EDT | 55.00 | 7.50 | 6.30 | 7.50 | 0.00 | - | 2 | 473 | 40.33% |
| CCOI241220P00060000 | 2024-05-29 10:48AM EDT | 60.00 | 5.35 | 8.20 | 12.40 | 0.00 | - | 2 | 34 | 50.81% |
| CCOI241220P00065000 | 2024-06-12 12:39PM EDT | 65.00 | 12.68 | 12.50 | 16.30 | 0.00 | - | 5 | 86 | 52.04% |
| CCOI241220P00070000 | 2024-03-25 10:08AM EDT | 70.00 | 11.32 | 9.20 | 11.20 | 0.00 | - | 10 | 39 | 0.00% |
| CCOI241220P00075000 | 2024-05-10 12:11PM EDT | 75.00 | 16.92 | 19.40 | 22.90 | 0.00 | - | 10 | 41 | 32.08% |
| CCOI241220P00085000 | 2024-03-11 3:05PM EDT | 85.00 | 19.72 | 20.30 | 22.90 | 0.00 | - | 6 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.