Mercados españoles abiertos en 1 hr 5 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.165,26 +91,28 (+0,24%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.267,29 +1.141,91 (+2,00%)
Crown Castle Inc. (CCI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117C00045000 | 2024-04-19 1:19PM EDT | 45.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117C00050000 | 2023-12-13 4:30PM EDT | 50.00 | 66.40 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 141.76% |
| CCI250117C00055000 | 2023-09-13 3:53PM EDT | 55.00 | 42.47 | 39.80 | 40.70 | 0.00 | - | 3 | 0 | 0.00% |
| CCI250117C00060000 | 2024-03-14 11:04AM EDT | 60.00 | 47.00 | 35.00 | 39.90 | 0.00 | - | 5 | 10 | 22.66% |
| CCI250117C00065000 | 2023-12-13 3:55PM EDT | 65.00 | 51.00 | 46.00 | 51.00 | 0.00 | - | 50 | 2 | 105.75% |
| CCI250117C00070000 | 2024-04-26 3:18PM EDT | 70.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI250117C00075000 | 2024-03-12 12:27PM EDT | 75.00 | 35.44 | 21.90 | 24.40 | 0.00 | - | 1 | 21 | 0.00% |
| CCI250117C00080000 | 2024-05-08 11:20AM EDT | 80.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117C00085000 | 2024-05-08 2:51PM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CCI250117C00090000 | 2024-04-22 1:55PM EDT | 90.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCI250117C00092500 | 2024-05-06 10:07AM EDT | 92.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI250117C00095000 | 2024-05-09 11:19AM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117C00097500 | 2024-05-02 3:03PM EDT | 97.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117C00100000 | 2024-05-09 1:50PM EDT | 100.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| CCI250117C00105000 | 2024-05-09 2:12PM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| CCI250117C00110000 | 2024-05-09 1:50PM EDT | 110.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CCI250117C00115000 | 2024-05-09 1:37PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CCI250117C00120000 | 2024-05-09 12:28PM EDT | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CCI250117C00125000 | 2024-05-09 3:09PM EDT | 125.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CCI250117C00130000 | 2024-05-07 2:28PM EDT | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CCI250117C00135000 | 2024-05-08 2:01PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCI250117C00140000 | 2024-05-07 9:53AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CCI250117C00145000 | 2024-05-02 1:48PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI250117C00150000 | 2024-04-05 9:30AM EDT | 150.00 | 0.83 | 0.10 | 0.55 | 0.00 | - | 2 | 510 | 28.91% |
| CCI250117C00155000 | 2024-05-07 2:39PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI250117C00160000 | 2024-05-06 2:58PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CCI250117C00165000 | 2024-05-07 12:43PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCI250117C00170000 | 2024-05-01 2:42PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI250117C00175000 | 2024-04-25 1:40PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI250117C00180000 | 2024-05-07 3:12PM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CCI250117C00185000 | 2024-02-14 12:04PM EDT | 185.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 39.21% |
| CCI250117C00190000 | 2024-02-16 11:05AM EDT | 190.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 40.53% |
| CCI250117C00195000 | 2023-12-14 12:35PM EDT | 195.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 51.49% |
| CCI250117C00200000 | 2024-03-25 11:12AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 46.14% |
| CCI250117C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI250117C00220000 | 2023-05-02 11:11AM EDT | 220.00 | 0.60 | 0.00 | 1.95 | 0.00 | - | 2 | 9 | 53.35% |
| CCI250117C00230000 | 2023-06-01 2:03PM EDT | 230.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 55.32% |
| CCI250117C00240000 | 2024-03-18 11:28AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 55.13% |
| CCI250117C00250000 | 2023-04-28 10:00AM EDT | 250.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 51.32% |
| CCI250117C00260000 | 2023-12-22 4:59PM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 208 | 62.67% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCI250117P00045000 | 2024-05-07 10:33AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CCI250117P00047500 | 2024-04-29 2:35PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCI250117P00050000 | 2024-05-09 2:44PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCI250117P00055000 | 2024-04-09 9:30AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 12.50% |
| CCI250117P00060000 | 2024-04-24 3:34PM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CCI250117P00065000 | 2024-04-23 9:39AM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CCI250117P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CCI250117P00075000 | 2024-05-09 1:04PM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CCI250117P00080000 | 2024-05-09 12:51PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CCI250117P00085000 | 2024-05-09 10:19AM EDT | 85.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CCI250117P00087500 | 2024-05-07 1:53PM EDT | 87.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CCI250117P00090000 | 2024-05-09 12:45PM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CCI250117P00092500 | 2024-05-07 9:58AM EDT | 92.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CCI250117P00095000 | 2024-05-09 11:34AM EDT | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CCI250117P00097500 | 2024-04-22 10:39AM EDT | 97.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CCI250117P00100000 | 2024-05-08 3:52PM EDT | 100.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117P00105000 | 2024-05-08 10:44AM EDT | 105.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI250117P00110000 | 2024-05-01 2:45PM EDT | 110.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCI250117P00115000 | 2024-05-03 10:49AM EDT | 115.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117P00120000 | 2024-05-03 1:49PM EDT | 120.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCI250117P00125000 | 2024-04-23 1:50PM EDT | 125.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCI250117P00130000 | 2024-04-18 10:06AM EDT | 130.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCI250117P00135000 | 2024-04-18 9:51AM EDT | 135.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCI250117P00140000 | 2024-04-18 10:06AM EDT | 140.00 | 46.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CCI250117P00145000 | 2024-01-04 1:15PM EDT | 145.00 | 32.80 | 37.70 | 38.50 | 0.00 | - | 10 | 19 | 0.00% |
| CCI250117P00150000 | 2023-12-05 1:02PM EDT | 150.00 | 35.10 | 36.80 | 38.60 | 0.00 | - | 2 | 11 | 0.00% |
| CCI250117P00155000 | 2023-07-18 1:59PM EDT | 155.00 | 46.38 | 54.70 | 56.30 | 0.00 | - | 17 | 10 | 36.15% |
| CCI250117P00160000 | 2023-09-15 9:57AM EDT | 160.00 | 60.80 | 65.10 | 66.40 | 0.00 | - | 17 | 0 | 59.61% |
| CCI250117P00165000 | 2023-06-02 1:40PM EDT | 165.00 | 52.37 | 49.90 | 53.40 | 0.00 | - | 15 | 1 | 0.00% |
| CCI250117P00170000 | 2023-06-02 1:40PM EDT | 170.00 | 57.12 | 53.50 | 58.50 | 0.00 | - | 15 | 0 | 0.00% |
| CCI250117P00175000 | 2023-05-19 3:43PM EDT | 175.00 | 63.37 | 58.00 | 63.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCI250117P00180000 | 2022-09-15 12:13PM EDT | 180.00 | 35.00 | 55.50 | 57.10 | 0.00 | - | - | 2 | 0.00% |
| CCI250117P00185000 | 2022-11-17 2:25PM EDT | 185.00 | 55.01 | 51.50 | 56.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.