Mercado fechado
BOVESPA
128.202,89 -312,60 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.468,42 +236,68 (+0,41%) PETROLEO CRU
78,90 +0,88 (+1,13%) OURO
2.392,00 +32,10 (+1,36%) Bitcoin USD
65.885,97 +4.327,90 (+7,03%)
Crown Castle Inc. (CCI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM 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 | 22.70 | 24.00 | 0.00 | - | - | 10 | 191.60% |
| CCI240517C00085000 | 2024-04-22 10:55AM EDT | 85.00 | 10.15 | 17.40 | 19.70 | 0.00 | - | 1 | 9 | 94.53% |
| CCI240517C00087500 | 2024-04-25 12:33PM EDT | 87.50 | 6.80 | 14.60 | 18.20 | 0.00 | - | - | 5 | 129.39% |
| CCI240517C00090000 | 2024-05-09 12:43PM EDT | 90.00 | 10.18 | 12.60 | 15.40 | 0.00 | - | 1 | 78 | 119.24% |
| CCI240517C00092500 | 2024-05-15 12:53PM EDT | 92.50 | 11.20 | 9.20 | 13.20 | +4.00 | +55.56% | 1 | 78 | 79.49% |
| CCI240517C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 7.50 | 7.80 | 9.00 | +1.40 | +22.95% | 10 | 652 | 83.50% |
| CCI240517C00097500 | 2024-05-15 1:28PM EDT | 97.50 | 5.29 | 5.40 | 7.90 | +1.54 | +41.07% | 17 | 509 | 71.68% |
| CCI240517C00100000 | 2024-05-15 3:46PM EDT | 100.00 | 3.95 | 3.60 | 5.80 | +2.28 | +136.53% | 347 | 1,277 | 69.73% |
| CCI240517C00105000 | 2024-05-15 3:17PM EDT | 105.00 | 0.23 | 0.20 | 0.30 | +0.18 | +360.00% | 108 | 2,781 | 22.27% |
| CCI240517C00110000 | 2024-05-15 3:26PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 412 | 37.11% |
| CCI240517C00115000 | 2024-05-14 10:17AM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 465 | 52.34% |
| CCI240517C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 70.31% |
| CCI240517C00125000 | 2024-04-19 12:09PM EDT | 125.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 56 | 126.76% |
| CCI240517C00135000 | 2024-05-13 12:33PM EDT | 135.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 175.98% |
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 | 2.15 | 0.00 | - | 1 | 1 | 482.42% |
| CCI240517P00065000 | 2024-04-17 2:42PM EDT | 65.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 297.07% |
| CCI240517P00075000 | 2024-04-18 10:05AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 13 | 143.75% |
| CCI240517P00080000 | 2024-05-09 12:11PM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 120 | 117.19% |
| CCI240517P00085000 | 2024-05-14 12:40PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 342 | 92.19% |
| CCI240517P00087500 | 2024-05-14 10:22AM EDT | 87.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 98.83% |
| CCI240517P00090000 | 2024-05-15 9:46AM EDT | 90.00 | 0.25 | 0.00 | 0.20 | +0.21 | +525.00% | 1 | 346 | 84.77% |
| CCI240517P00092500 | 2024-05-14 1:26PM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 489 | 94.82% |
| CCI240517P00095000 | 2024-05-15 12:45PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 1,177 | 50.00% |
| CCI240517P00097500 | 2024-05-15 11:13AM EDT | 97.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 1 | 197 | 50.20% |
| CCI240517P00100000 | 2024-05-15 3:16PM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -0.66 | -86.84% | 11 | 389 | 27.83% |
| CCI240517P00105000 | 2024-05-15 1:38PM EDT | 105.00 | 1.50 | 1.40 | 1.60 | -3.80 | -71.70% | 91 | 49 | 15.53% |
| CCI240517P00110000 | 2024-05-15 3:43PM EDT | 110.00 | 6.20 | 4.50 | 6.50 | -7.00 | -53.03% | 1 | 1 | 32.03% |
| CCI240517P00115000 | 2024-04-19 11:19AM EDT | 115.00 | 20.20 | 9.40 | 13.20 | 0.00 | - | 11 | 0 | 144.92% |
| CCI240517P00120000 | 2024-05-08 3:37PM EDT | 120.00 | 22.82 | 14.40 | 18.30 | 0.00 | - | 5 | 10 | 180.57% |
| CCI240517P00125000 | 2024-05-08 3:37PM EDT | 125.00 | 27.84 | 19.40 | 23.10 | 0.00 | - | 20 | 0 | 201.37% |
| CCI240517P00130000 | 2024-04-08 11:41AM EDT | 130.00 | 29.50 | 32.20 | 34.70 | 0.00 | - | - | 0 | 407.47% |
| CCI240517P00140000 | 2024-04-04 12:23PM EDT | 140.00 | 37.33 | 40.20 | 44.90 | 0.00 | - | 1 | 0 | 437.35% |
| CCI240517P00145000 | 2024-04-03 12:34PM EDT | 145.00 | 43.62 | 46.10 | 49.70 | 0.00 | - | 1 | 0 | 474.02% |
© 2024 Yahoo. Todos os direitos reservados.