Mercado fechará em 6 h 23 min
BOVESPA
124.674,53 +503,38 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,99 +0,30 (+0,36%) OURO
2.404,20 +15,80 (+0,66%) Bitcoin USD
62.341,21 -28,92 (-0,05%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:37AM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240419C00045000 | 2024-03-13 3:42PM EDT | 45.00 | 65.30 | 49.10 | 54.00 | 0.00 | - | 1 | 0 | 783.01% |
| CCI240419C00060000 | 2024-03-15 3:11PM EDT | 60.00 | 46.50 | 35.00 | 38.20 | 0.00 | - | 12 | 3 | 531.84% |
| CCI240419C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 50.30 | 46.20 | 51.00 | 0.00 | - | 400 | 0 | 1,410.55% |
| CCI240419C00070000 | 2024-03-20 3:34PM EDT | 70.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCI240419C00075000 | 2024-03-13 2:42PM EDT | 75.00 | 34.74 | 19.50 | 24.00 | 0.00 | - | 2,280 | 0 | 335.35% |
| CCI240419C00080000 | 2024-04-10 3:26PM EDT | 80.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCI240419C00085000 | 2024-04-17 3:58PM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CCI240419C00090000 | 2024-04-17 3:56PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| CCI240419C00092500 | 2024-04-17 3:59PM EDT | 92.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 107 | 100 | 0.00% |
| CCI240419C00095000 | 2024-04-17 3:59PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 429 | 455 | 0.78% |
| CCI240419C00097500 | 2024-04-17 3:59PM EDT | 97.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 444 | 426 | 12.50% |
| CCI240419C00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 524 | 859 | 12.50% |
| CCI240419C00105000 | 2024-04-17 3:58PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 135 | 2,159 | 25.00% |
| CCI240419C00110000 | 2024-04-17 3:06PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 627 | 3,540 | 50.00% |
| CCI240419C00115000 | 2024-04-17 2:09PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,392 | 50.00% |
| CCI240419C00120000 | 2024-04-17 10:52AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 1,865 | 50.00% |
| CCI240419C00125000 | 2024-04-17 3:55PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,124 | 50.00% |
| CCI240419C00130000 | 2024-04-16 2:57PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,190 | 50.00% |
| CCI240419C00135000 | 2024-04-11 11:11AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 329 | 50.00% |
| CCI240419C00140000 | 2024-04-11 12:31PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 124 | 50.00% |
| CCI240419C00145000 | 2023-12-14 4:51PM EDT | 145.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 15 | 27 | 303.91% |
| CCI240419C00150000 | 2024-01-24 11:29AM EDT | 150.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 335.74% |
| CCI240419C00155000 | 2023-12-19 11:24AM EDT | 155.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 23 | 307.03% |
| CCI240419C00160000 | 2024-01-03 11:05AM EDT | 160.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 372.46% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI240419P00045000 | 2024-01-31 3:42PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| CCI240419P00055000 | 2024-01-04 2:41PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 423.83% |
| CCI240419P00060000 | 2023-10-19 10:40AM EDT | 60.00 | 0.85 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 301.56% |
| CCI240419P00065000 | 2024-03-26 12:12PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 50.00% |
| CCI240419P00070000 | 2024-02-15 12:38PM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 617 | 238.48% |
| CCI240419P00075000 | 2024-04-17 1:22PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 633 | 50.00% |
| CCI240419P00080000 | 2024-04-17 3:59PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 300 | 50.00% |
| CCI240419P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 206 | 554 | 25.00% |
| CCI240419P00090000 | 2024-04-17 3:59PM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 277 | 1,486 | 12.50% |
| CCI240419P00092500 | 2024-04-17 3:59PM EDT | 92.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 620 | 1,191 | 12.50% |
| CCI240419P00095000 | 2024-04-17 3:55PM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 186 | 731 | 0.00% |
| CCI240419P00097500 | 2024-04-17 3:59PM EDT | 97.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 107 | 1,806 | 0.00% |
| CCI240419P00100000 | 2024-04-17 3:34PM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 85 | 982 | 0.00% |
| CCI240419P00105000 | 2024-04-17 3:32PM EDT | 105.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 100 | 1,410 | 0.00% |
| CCI240419P00110000 | 2024-04-17 11:17AM EDT | 110.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 15 | 1,064 | 0.00% |
| CCI240419P00115000 | 2024-04-10 2:39PM EDT | 115.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 24 | 3 | 0.00% |
| CCI240419P00120000 | 2024-04-17 2:45PM EDT | 120.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 24 | 200 | 0.00% |
| CCI240419P00125000 | 2024-04-17 2:45PM EDT | 125.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CCI240419P00130000 | 2024-03-26 3:40PM EDT | 130.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCI240419P00135000 | 2024-04-17 2:56PM EDT | 135.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI240419P00140000 | 2024-03-26 3:41PM EDT | 140.00 | 37.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI240419P00150000 | 2023-09-18 10:50AM EDT | 150.00 | 50.71 | 57.00 | 61.50 | 0.00 | - | - | 0 | 599.71% |
© 2024 Yahoo. Todos os direitos reservados.