Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,08 +0,08 (+0,10%) OURO
2.332,10 +21,10 (+0,91%) Bitcoin USD
57.988,67 -2.689,39 (-4,43%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517C00080000 | 2024-04-17 3:35PM EDT | 80.00 | 14.35 | 14.10 | 17.50 | 0.00 | - | - | 10 | 63.28% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 9.00 | 12.60 | 0.00 | - | 1 | 9 | 79.91% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 7.70 | 10.20 | 0.00 | - | - | 5 | 50.07% |
| CCI240517C00090000 | 2024-05-01 2:33PM EDT | 90.00 | 5.20 | 4.40 | 6.60 | -0.91 | -14.89% | 1 | 78 | 42.11% |
| CCI240517C00092500 | 2024-05-01 3:02PM EDT | 92.50 | 6.60 | 2.80 | 4.10 | +3.10 | +88.57% | 1 | 80 | 30.96% |
| CCI240517C00095000 | 2024-05-01 3:33PM EDT | 95.00 | 2.55 | 2.20 | 2.45 | +0.80 | +45.71% | 114 | 714 | 28.49% |
| CCI240517C00097500 | 2024-05-01 3:36PM EDT | 97.50 | 1.35 | 1.10 | 1.30 | +0.56 | +70.89% | 53 | 488 | 27.20% |
| CCI240517C00100000 | 2024-05-01 3:10PM EDT | 100.00 | 0.70 | 0.50 | 0.65 | +0.35 | +100.00% | 245 | 1,070 | 27.20% |
| CCI240517C00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 1 | 1,994 | 28.61% |
| CCI240517C00110000 | 2024-04-26 3:50PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 539 | 32.23% |
| CCI240517C00115000 | 2024-04-29 11:50AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 468 | 40.43% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 48.05% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 50.78% |
| CCI240517C00135000 | 2024-04-19 1:17PM EDT | 135.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 104.69% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240517P00055000 | 2024-04-03 12:24PM EDT | 55.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 164.84% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 121.97% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 13 | 84.18% |
| CCI240517P00080000 | 2024-05-01 2:03PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 10 | 122 | 46.68% |
| CCI240517P00085000 | 2024-04-30 3:26PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 356 | 35.16% |
| CCI240517P00087500 | 2024-05-01 12:29PM EDT | 87.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 113 | 29.54% |
| CCI240517P00090000 | 2024-05-01 3:39PM EDT | 90.00 | 0.37 | 0.35 | 0.45 | -0.33 | -47.14% | 21 | 487 | 26.47% |
| CCI240517P00092500 | 2024-05-01 2:49PM EDT | 92.50 | 0.70 | 0.80 | 0.95 | -0.60 | -46.15% | 44 | 458 | 25.12% |
| CCI240517P00095000 | 2024-05-01 3:39PM EDT | 95.00 | 1.67 | 1.55 | 2.15 | -0.39 | -18.93% | 35 | 1,225 | 27.64% |
| CCI240517P00097500 | 2024-05-01 3:34PM EDT | 97.50 | 2.75 | 2.75 | 3.30 | -0.75 | -21.43% | 21 | 143 | 23.63% |
| CCI240517P00100000 | 2024-05-01 3:01PM EDT | 100.00 | 4.70 | 4.70 | 5.40 | -0.90 | -16.07% | 27 | 437 | 26.86% |
| CCI240517P00105000 | 2024-05-01 3:01PM EDT | 105.00 | 9.32 | 8.30 | 10.50 | -0.78 | -7.72% | 1 | 121 | 43.65% |
| CCI240517P00110000 | 2024-04-30 2:45PM EDT | 110.00 | 12.30 | 12.50 | 16.80 | -2.90 | -19.08% | 5 | 3 | 80.62% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 17.80 | 21.30 | 0.00 | - | 11 | 0 | 85.35% |
| CCI240517P00120000 | 2024-04-30 2:45PM EDT | 120.00 | 22.30 | 22.70 | 26.30 | -2.90 | -11.51% | 5 | 10 | 97.27% |
| CCI240517P00125000 | 2024-04-17 3:56PM EDT | 125.00 | 31.97 | 27.50 | 32.00 | 0.00 | - | 20 | 0 | 121.95% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 32.50 | 37.00 | 0.00 | - | - | 0 | 132.72% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 42.50 | 47.00 | 0.00 | - | 1 | 0 | 152.25% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 47.50 | 52.00 | 0.00 | - | 1 | 0 | 161.18% |
© 2024 Yahoo. Todos os direitos reservados.