Mercado fechará em 30 mins
BOVESPA
128.190,69 -324,80 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.668,37 +436,63 (+0,76%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
66.006,18 +4.474,95 (+7,27%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:30PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116C00045000 | 2024-05-15 1:23PM EDT | 45.00 | 58.95 | 56.00 | 61.00 | -0.55 | -0.92% | 1 | 1 | 53.06% |
| CCI260116C00050000 | 2024-04-25 2:28PM EDT | 50.00 | 44.60 | 53.40 | 56.00 | 0.00 | - | - | 1 | 47.35% |
| CCI260116C00055000 | 2023-11-17 2:35PM EDT | 55.00 | 49.00 | 56.00 | 61.00 | 0.00 | - | 2 | 0 | 72.55% |
| CCI260116C00060000 | 2024-02-20 12:04PM EDT | 60.00 | 50.42 | 42.00 | 47.00 | 0.00 | - | 2 | 2 | 41.97% |
| CCI260116C00065000 | 2023-09-15 11:27AM EDT | 65.00 | 36.30 | 30.80 | 32.40 | 0.00 | - | - | 1 | 0.00% |
| CCI260116C00070000 | 2024-05-10 11:59AM EDT | 70.00 | 30.66 | 33.80 | 35.90 | 0.00 | - | 1 | 34 | 28.73% |
| CCI260116C00075000 | 2024-04-17 12:20PM EDT | 75.00 | 23.16 | 29.70 | 30.40 | 0.00 | - | 1 | 5 | 23.04% |
| CCI260116C00080000 | 2024-05-09 2:20PM EDT | 80.00 | 23.41 | 25.30 | 26.90 | 0.00 | - | 23 | 28 | 24.48% |
| CCI260116C00085000 | 2024-04-18 2:24PM EDT | 85.00 | 16.90 | 22.60 | 23.30 | 0.00 | - | 10 | 21 | 24.37% |
| CCI260116C00087500 | 2024-04-23 2:30PM EDT | 87.50 | 16.33 | 19.30 | 21.90 | 0.00 | - | - | 1 | 24.98% |
| CCI260116C00090000 | 2024-05-15 1:57PM EDT | 90.00 | 20.05 | 17.90 | 20.30 | +6.55 | +48.52% | 10 | 268 | 24.88% |
| CCI260116C00092500 | 2024-05-14 2:54PM EDT | 92.50 | 16.59 | 17.80 | 18.80 | 0.00 | - | 6 | 13 | 24.84% |
| CCI260116C00095000 | 2024-05-08 11:15AM EDT | 95.00 | 12.65 | 16.50 | 17.30 | 0.00 | - | 1 | 40 | 24.63% |
| CCI260116C00097500 | 2024-05-03 10:37AM EDT | 97.50 | 12.05 | 13.40 | 15.80 | 0.00 | - | 1 | 82 | 24.27% |
| CCI260116C00100000 | 2024-05-14 10:46AM EDT | 100.00 | 12.70 | 13.80 | 14.60 | 0.00 | - | 4 | 544 | 24.35% |
| CCI260116C00105000 | 2024-05-15 11:36AM EDT | 105.00 | 11.84 | 11.90 | 12.40 | +3.44 | +40.95% | 3 | 38 | 24.45% |
| CCI260116C00110000 | 2024-05-15 3:12PM EDT | 110.00 | 10.15 | 9.70 | 10.40 | +1.25 | +14.04% | 2 | 124 | 24.37% |
| CCI260116C00115000 | 2024-05-15 1:12PM EDT | 115.00 | 8.20 | 8.00 | 8.60 | +1.60 | +24.24% | 4 | 30 | 24.15% |
| CCI260116C00120000 | 2024-05-15 12:03PM EDT | 120.00 | 6.80 | 6.10 | 7.10 | +1.50 | +28.30% | 1 | 202 | 24.03% |
| CCI260116C00125000 | 2024-05-02 1:07PM EDT | 125.00 | 3.80 | 5.20 | 5.90 | 0.00 | - | 1 | 54 | 24.07% |
| CCI260116C00130000 | 2024-05-08 3:48PM EDT | 130.00 | 3.26 | 4.40 | 5.00 | 0.00 | - | 1 | 265 | 24.34% |
| CCI260116C00135000 | 2024-04-26 10:57AM EDT | 135.00 | 2.30 | 3.60 | 4.20 | 0.00 | - | 1 | 259 | 24.51% |
| CCI260116C00140000 | 2024-05-06 10:00AM EDT | 140.00 | 2.25 | 2.85 | 3.50 | 0.00 | - | 2 | 111 | 24.59% |
| CCI260116C00145000 | 2024-05-15 10:21AM EDT | 145.00 | 2.60 | 2.35 | 2.85 | +0.60 | +30.00% | 3 | 11 | 24.49% |
| CCI260116C00150000 | 2024-05-09 1:37PM EDT | 150.00 | 1.77 | 1.95 | 2.40 | 0.00 | - | 1 | 84 | 24.67% |
| CCI260116C00155000 | 2024-03-19 1:53PM EDT | 155.00 | 2.59 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 22.54% |
| CCI260116C00160000 | 2023-12-12 11:23AM EDT | 160.00 | 4.30 | 2.95 | 4.00 | 0.00 | - | 2 | 3 | 32.06% |
| CCI260116C00165000 | 2024-04-18 10:47AM EDT | 165.00 | 0.72 | 0.45 | 1.45 | 0.00 | - | 1 | 3 | 25.17% |
| CCI260116C00175000 | 2024-01-25 10:30AM EDT | 175.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 5 | 6 | 28.44% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI260116P00045000 | 2024-05-15 3:12PM EDT | 45.00 | 0.60 | 0.40 | 0.60 | -0.10 | -15.38% | 17 | 386 | 37.89% |
| CCI260116P00050000 | 2024-04-30 3:59PM EDT | 50.00 | 1.55 | 0.70 | 1.90 | 0.00 | - | 2 | 7 | 43.98% |
| CCI260116P00055000 | 2024-05-09 1:01PM EDT | 55.00 | 1.60 | 1.20 | 1.60 | 0.00 | - | 3 | 37 | 37.35% |
| CCI260116P00060000 | 2024-05-08 12:53PM EDT | 60.00 | 2.53 | 1.70 | 2.10 | 0.00 | - | 1 | 16 | 35.76% |
| CCI260116P00065000 | 2024-04-19 9:42AM EDT | 65.00 | 4.01 | 2.40 | 2.75 | 0.00 | - | 1 | 38 | 34.42% |
| CCI260116P00070000 | 2024-05-15 9:48AM EDT | 70.00 | 3.51 | 3.20 | 3.60 | -1.35 | -27.78% | 5 | 59 | 33.37% |
| CCI260116P00075000 | 2024-05-15 10:46AM EDT | 75.00 | 4.40 | 4.20 | 4.60 | -0.60 | -12.00% | 4 | 48 | 32.30% |
| CCI260116P00080000 | 2024-05-15 11:49AM EDT | 80.00 | 5.60 | 5.30 | 5.80 | -0.80 | -12.50% | 4 | 35 | 31.32% |
| CCI260116P00085000 | 2024-05-15 11:38AM EDT | 85.00 | 7.10 | 6.80 | 7.30 | -0.97 | -12.02% | 2 | 29 | 30.60% |
| CCI260116P00087500 | 2024-05-15 12:44PM EDT | 87.50 | 7.80 | 7.60 | 8.10 | -1.80 | -18.75% | 2 | 4 | 30.17% |
| CCI260116P00090000 | 2024-05-15 12:01PM EDT | 90.00 | 8.60 | 8.50 | 10.20 | -2.00 | -18.87% | 2 | 60 | 32.45% |
| CCI260116P00092500 | 2024-05-15 11:38AM EDT | 92.50 | 9.70 | 9.30 | 11.80 | -2.00 | -17.09% | 1 | 5 | 33.37% |
| CCI260116P00095000 | 2024-05-15 11:47AM EDT | 95.00 | 10.60 | 10.30 | 11.00 | -2.50 | -19.08% | 1 | 83 | 29.22% |
| CCI260116P00097500 | 2024-05-15 11:49AM EDT | 97.50 | 11.60 | 11.40 | 12.40 | -2.60 | -18.31% | 1 | 8 | 29.53% |
| CCI260116P00100000 | 2024-05-15 11:43AM EDT | 100.00 | 12.80 | 12.40 | 14.20 | -2.95 | -18.73% | 2 | 57 | 30.47% |
| CCI260116P00105000 | 2024-05-08 10:42AM EDT | 105.00 | 18.90 | 14.80 | 16.30 | 0.00 | - | 5 | 19 | 29.07% |
| CCI260116P00110000 | 2024-04-16 11:33AM EDT | 110.00 | 23.98 | 17.60 | 18.70 | 0.00 | - | 2 | 8 | 27.83% |
| CCI260116P00115000 | 2024-04-11 9:55AM EDT | 115.00 | 25.04 | 22.40 | 24.10 | 0.00 | - | 10 | 20 | 31.78% |
| CCI260116P00120000 | 2024-04-23 1:55PM EDT | 120.00 | 29.40 | 23.60 | 24.60 | 0.00 | - | 1 | 26 | 26.08% |
| CCI260116P00125000 | 2024-04-23 1:53PM EDT | 125.00 | 33.20 | 27.10 | 27.90 | 0.00 | - | 2 | 4 | 25.20% |
| CCI260116P00130000 | 2023-12-26 4:34PM EDT | 130.00 | 24.89 | 27.20 | 30.00 | 0.00 | - | 2 | 4 | 21.05% |
| CCI260116P00135000 | 2023-11-14 2:53PM EDT | 135.00 | 38.09 | 27.00 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCI260116P00150000 | 2023-10-19 11:33AM EDT | 150.00 | 64.65 | 46.50 | 50.60 | 0.00 | - | 1 | 2 | 29.52% |
© 2024 Yahoo. Todos os direitos reservados.