Mercado fechará em 14 mins
BOVESPA
128.023,17 -492,32 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.586,15 +354,41 (+0,62%) PETROLEO CRU
78,83 +0,81 (+1,04%) OURO
2.391,20 +31,30 (+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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018C00080000 | 2024-05-08 10:25AM EDT | 80.00 | 17.30 | 22.60 | 25.90 | 0.00 | - | - | 1 | 40.85% |
| CCI241018C00085000 | 2024-05-13 3:25PM EDT | 85.00 | 16.70 | 19.20 | 19.80 | 0.00 | - | 1 | 4 | 26.66% |
| CCI241018C00087500 | 2024-05-13 10:55AM EDT | 87.50 | 14.50 | 17.20 | 18.30 | 0.00 | - | 1 | 1 | 30.24% |
| CCI241018C00090000 | 2024-05-10 3:07PM EDT | 90.00 | 12.20 | 15.10 | 15.40 | 0.00 | - | 1 | 1 | 24.72% |
| CCI241018C00092500 | 2024-05-10 3:27PM EDT | 92.50 | 10.50 | 13.20 | 13.50 | 0.00 | - | 2 | 16 | 24.74% |
| CCI241018C00095000 | 2024-05-14 9:31AM EDT | 95.00 | 10.00 | 11.40 | 11.60 | 0.00 | - | 1 | 2,161 | 24.15% |
| CCI241018C00097500 | 2024-05-15 12:24PM EDT | 97.50 | 9.76 | 9.70 | 10.00 | +3.66 | +60.00% | 3 | 59 | 24.28% |
| CCI241018C00100000 | 2024-05-15 2:57PM EDT | 100.00 | 8.30 | 8.20 | 8.40 | +1.30 | +18.57% | 22 | 415 | 23.82% |
| CCI241018C00105000 | 2024-05-15 3:12PM EDT | 105.00 | 5.65 | 5.60 | 5.80 | +1.15 | +25.56% | 277 | 1,272 | 23.45% |
| CCI241018C00110000 | 2024-05-15 10:40AM EDT | 110.00 | 3.60 | 3.60 | 3.80 | +0.71 | +24.57% | 1 | 98 | 23.07% |
| CCI241018C00115000 | 2024-05-15 1:23PM EDT | 115.00 | 2.35 | 2.25 | 2.40 | +0.63 | +36.63% | 11 | 118 | 22.89% |
| CCI241018C00120000 | 2024-05-15 12:52PM EDT | 120.00 | 1.43 | 1.35 | 1.50 | +0.51 | +55.43% | 2 | 142 | 23.00% |
| CCI241018C00125000 | 2024-05-15 10:46AM EDT | 125.00 | 0.90 | 0.80 | 0.95 | +0.28 | +45.16% | 4 | 1,635 | 23.39% |
| CCI241018C00130000 | 2024-05-15 10:57AM EDT | 130.00 | 0.55 | 0.50 | 0.60 | +0.14 | +34.15% | 1 | 91 | 23.78% |
| CCI241018C00135000 | 2024-03-22 11:29AM EDT | 135.00 | 0.81 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 28.10% |
| CCI241018C00140000 | 2024-05-14 10:20AM EDT | 140.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 24 | 30.91% |
| CCI241018C00145000 | 2024-05-10 10:13AM EDT | 145.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 46 | 33.55% |
| CCI241018C00150000 | 2024-05-08 2:12PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 36.04% |
| CCI241018C00155000 | 2024-03-26 11:47AM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 38.40% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI241018P00047500 | 2024-05-07 1:32PM EDT | 47.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.65% |
| CCI241018P00055000 | 2024-04-11 3:56PM EDT | 55.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 59.33% |
| CCI241018P00060000 | 2024-04-18 3:38PM EDT | 60.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 1 | 51.81% |
| CCI241018P00065000 | 2024-04-19 12:15PM EDT | 65.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 9 | 47.63% |
| CCI241018P00070000 | 2024-05-07 1:56PM EDT | 70.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 10 | 25 | 43.19% |
| CCI241018P00075000 | 2024-05-13 9:47AM EDT | 75.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 2 | 48 | 32.91% |
| CCI241018P00080000 | 2024-05-15 2:23PM EDT | 80.00 | 0.79 | 0.75 | 0.85 | -0.26 | -24.76% | 5 | 1,052 | 30.74% |
| CCI241018P00085000 | 2024-05-15 12:04PM EDT | 85.00 | 1.33 | 1.30 | 1.40 | -0.41 | -23.56% | 3 | 140 | 29.35% |
| CCI241018P00087500 | 2024-05-14 2:44PM EDT | 87.50 | 2.23 | 1.65 | 1.80 | 0.00 | - | 1 | 5 | 28.83% |
| CCI241018P00090000 | 2024-05-15 12:03PM EDT | 90.00 | 2.20 | 2.10 | 2.25 | -0.70 | -24.14% | 14 | 143 | 28.14% |
| CCI241018P00092500 | 2024-05-15 10:11AM EDT | 92.50 | 2.85 | 2.70 | 2.85 | -0.65 | -18.57% | 2 | 47 | 27.75% |
| CCI241018P00095000 | 2024-05-15 11:14AM EDT | 95.00 | 3.60 | 3.30 | 3.60 | -0.70 | -16.28% | 5 | 168 | 27.53% |
| CCI241018P00097500 | 2024-05-15 11:25AM EDT | 97.50 | 4.40 | 4.20 | 4.40 | -1.20 | -21.43% | 1 | 61 | 27.00% |
| CCI241018P00100000 | 2024-05-15 11:25AM EDT | 100.00 | 5.40 | 5.20 | 5.40 | -1.70 | -23.94% | 1 | 91 | 26.76% |
| CCI241018P00105000 | 2024-05-15 12:31PM EDT | 105.00 | 7.80 | 7.60 | 7.80 | -2.20 | -22.00% | 1 | 77 | 26.27% |
| CCI241018P00110000 | 2024-04-30 12:43PM EDT | 110.00 | 17.50 | 10.60 | 10.90 | 0.00 | - | 6 | 26 | 26.38% |
| CCI241018P00115000 | 2024-04-29 3:45PM EDT | 115.00 | 21.18 | 14.30 | 14.60 | 0.00 | - | 1 | 37 | 27.02% |
| CCI241018P00120000 | 2024-05-15 12:52PM EDT | 120.00 | 18.62 | 18.40 | 19.30 | -5.42 | -22.55% | 2 | 1 | 30.62% |
| CCI241018P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 25.80 | 26.50 | 31.00 | 0.00 | - | 1 | 11 | 53.67% |
| CCI241018P00140000 | 2024-03-20 11:19AM EDT | 140.00 | 36.05 | 42.70 | 47.50 | 0.00 | - | - | 1 | 71.71% |
© 2024 Yahoo. Todos os direitos reservados.