Mercado fechará em 14 mins
BOVESPA
128.018,32 -497,17 (-0,39%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.593,86 +362,12 (+0,63%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.391,40 +31,50 (+1,33%) Bitcoin USD
66.381,68 +4.805,64 (+7,80%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:46PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719C00070000 | 2024-03-13 11:22AM EDT | 70.00 | 41.25 | 26.80 | 29.30 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240719C00085000 | 2024-03-21 10:23AM EDT | 85.00 | 21.91 | 10.90 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| CCI240719C00087500 | 2024-05-03 11:35AM EDT | 87.50 | 11.30 | 15.70 | 18.40 | 0.00 | - | 1 | 2 | 47.62% |
| CCI240719C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 14.16 | 13.50 | 14.30 | +3.26 | +29.91% | 1 | 32 | 26.66% |
| CCI240719C00092500 | 2024-05-06 10:12AM EDT | 92.50 | 6.78 | 10.60 | 13.60 | 0.00 | - | 2 | 3 | 39.00% |
| CCI240719C00095000 | 2024-05-14 3:54PM EDT | 95.00 | 7.70 | 9.50 | 9.80 | 0.00 | - | 2 | 762 | 23.67% |
| CCI240719C00097500 | 2024-05-15 10:20AM EDT | 97.50 | 7.35 | 7.50 | 7.70 | +1.31 | +21.69% | 1 | 645 | 22.16% |
| CCI240719C00100000 | 2024-05-15 1:29PM EDT | 100.00 | 5.94 | 5.70 | 5.90 | +1.54 | +35.00% | 5 | 379 | 21.58% |
| CCI240719C00105000 | 2024-05-15 2:22PM EDT | 105.00 | 3.10 | 3.00 | 3.10 | +0.95 | +44.19% | 40 | 1,838 | 20.85% |
| CCI240719C00110000 | 2024-05-15 3:26PM EDT | 110.00 | 1.36 | 1.35 | 1.40 | +0.41 | +42.27% | 31 | 381 | 20.52% |
| CCI240719C00115000 | 2024-05-15 3:03PM EDT | 115.00 | 0.58 | 0.55 | 0.65 | +0.23 | +65.71% | 8 | 247 | 21.49% |
| CCI240719C00120000 | 2024-05-15 11:30AM EDT | 120.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 2 | 167 | 21.66% |
| CCI240719C00125000 | 2024-05-09 3:21PM EDT | 125.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 113 | 26.25% |
| CCI240719C00130000 | 2024-04-25 11:34AM EDT | 130.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 549 | 38.75% |
| CCI240719C00135000 | 2024-05-13 2:23PM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 43.36% |
| CCI240719C00140000 | 2024-04-18 11:06AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 670 | 47.68% |
| CCI240719C00145000 | 2024-04-03 1:31PM EDT | 145.00 | 0.41 | 0.00 | 0.10 | 0.00 | - | 2 | 88 | 36.23% |
| CCI240719C00150000 | 2024-02-06 12:37PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 25.00% |
| CCI240719C00155000 | 2023-12-29 10:48AM EDT | 155.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 51.81% |
| CCI240719C00160000 | 2024-01-31 10:40AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CCI240719C00175000 | 2024-01-22 10:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240719P00055000 | 2024-04-15 12:51PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 82.91% |
| CCI240719P00070000 | 2024-04-18 10:16AM EDT | 70.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 50.88% |
| CCI240719P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 220 | 39.45% |
| CCI240719P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 0.39 | 0.10 | 0.20 | +0.04 | +11.43% | 1 | 60 | 34.38% |
| CCI240719P00085000 | 2024-05-15 2:52PM EDT | 85.00 | 0.30 | 0.30 | 0.35 | -0.14 | -31.82% | 10 | 645 | 30.96% |
| CCI240719P00087500 | 2024-05-15 10:10AM EDT | 87.50 | 0.40 | 0.35 | 0.45 | -0.27 | -40.30% | 5 | 79 | 29.03% |
| CCI240719P00090000 | 2024-05-15 2:31PM EDT | 90.00 | 0.57 | 0.55 | 0.65 | -0.33 | -36.67% | 32 | 1,112 | 27.98% |
| CCI240719P00092500 | 2024-05-15 1:49PM EDT | 92.50 | 0.85 | 0.75 | 0.95 | -0.82 | -49.10% | 14 | 425 | 27.14% |
| CCI240719P00095000 | 2024-05-15 1:39PM EDT | 95.00 | 1.25 | 1.20 | 1.35 | -0.80 | -39.02% | 23 | 396 | 26.20% |
| CCI240719P00097500 | 2024-05-15 1:38PM EDT | 97.50 | 1.80 | 1.75 | 1.90 | -1.10 | -37.93% | 14 | 181 | 25.37% |
| CCI240719P00100000 | 2024-05-15 2:31PM EDT | 100.00 | 2.57 | 2.55 | 2.70 | -1.13 | -30.54% | 62 | 788 | 25.00% |
| CCI240719P00105000 | 2024-05-15 10:08AM EDT | 105.00 | 5.09 | 4.90 | 5.10 | -1.90 | -27.18% | 3 | 324 | 25.14% |
| CCI240719P00110000 | 2024-05-15 12:49PM EDT | 110.00 | 8.56 | 8.20 | 8.60 | -2.39 | -21.83% | 2 | 98 | 26.77% |
| CCI240719P00115000 | 2024-04-30 1:29PM EDT | 115.00 | 21.30 | 12.60 | 13.30 | 0.00 | - | 3 | 100 | 32.91% |
| CCI240719P00120000 | 2024-03-25 10:21AM EDT | 120.00 | 18.05 | 23.60 | 27.50 | 0.00 | - | 1 | 89 | 85.67% |
| CCI240719P00125000 | 2024-04-16 11:30AM EDT | 125.00 | 31.20 | 20.70 | 23.60 | 0.00 | - | 2 | 55 | 48.62% |
| CCI240719P00130000 | 2024-03-08 11:33AM EDT | 130.00 | 20.00 | 27.10 | 31.90 | 0.00 | - | 1 | 47 | 61.52% |
| CCI240719P00135000 | 2023-12-27 1:55PM EDT | 135.00 | 21.00 | 25.70 | 30.00 | 0.00 | - | 1 | 26 | 0.00% |
| CCI240719P00140000 | 2024-03-19 11:48AM EDT | 140.00 | 35.37 | 43.60 | 48.30 | 0.00 | - | 2 | 1 | 115.75% |
| CCI240719P00145000 | 2023-12-26 1:45PM EDT | 145.00 | 30.30 | 34.80 | 39.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.