U.S. markets open in 18 minutes
F S&P 500
5,532.50 -1.75 (-0.03%) F Dow Jones
39,664.00 +81.00 (+0.20%) F Nasdaq
19,934.50 -48.25 (-0.24%) E-mini Russell 2000 Index Futur
2,046.60 +3.20 (+0.16%) Petróleo
80.80 +0.07 (+0.09%) Oro
2,339.80 +8.60 (+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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719C00045000 | 2024-06-10 3:51PM EDT | 45.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CCOI240719C00050000 | 2024-06-13 9:33AM EDT | 50.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| CCOI240719C00055000 | 2024-06-21 3:59PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 567 | 6.25% |
| CCOI240719C00060000 | 2024-06-21 3:31PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 12.50% |
| CCOI240719C00065000 | 2024-06-18 3:00PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 25.00% |
| CCOI240719C00070000 | 2024-06-21 1:04PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 25.00% |
| CCOI240719C00075000 | 2024-06-21 9:36AM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 25.00% |
| CCOI240719C00080000 | 2024-05-22 3:36PM EDT | 80.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 165.87% |
| CCOI240719C00085000 | 2024-06-11 10:08AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CCOI240719C00090000 | 2024-05-09 10:22AM EDT | 90.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 191.06% |
| CCOI240719C00095000 | 2024-01-23 1:46PM EDT | 95.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 2 | 2 | 165.53% |
| CCOI240719C00100000 | 2024-05-29 12:38PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCOI240719P00030000 | 2024-05-28 2:27PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CCOI240719P00040000 | 2024-06-14 2:25PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCOI240719P00045000 | 2024-06-17 1:44PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| CCOI240719P00050000 | 2024-06-21 12:30PM EDT | 50.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 3.13% |
| CCOI240719P00055000 | 2024-06-21 2:41PM EDT | 55.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 15 | 289 | 0.00% |
| CCOI240719P00060000 | 2024-06-21 3:45PM EDT | 60.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| CCOI240719P00065000 | 2024-06-06 12:50PM EDT | 65.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CCOI240719P00070000 | 2024-05-09 2:08PM EDT | 70.00 | 10.45 | 12.70 | 17.40 | 0.00 | - | 2 | 0 | 0.00% |
| CCOI240719P00075000 | 2024-01-23 1:30PM EDT | 75.00 | 4.70 | 4.80 | 5.30 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.