Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.425,64 +250,31 (+0,40%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00025000 | 2024-05-31 1:41PM EDT | 25.00 | 14.50 | 14.45 | 16.70 | +0.54 | +3.87% | 30 | 30 | 101.37% |
| CMCSA240719C00030000 | 2024-05-16 10:26AM EDT | 30.00 | 9.25 | 10.05 | 12.00 | 0.00 | - | 1 | 12 | 84.91% |
| CMCSA240719C00032500 | 2024-05-08 10:45AM EDT | 32.50 | 7.41 | 7.25 | 8.75 | 0.00 | - | 2 | 156 | 52.34% |
| CMCSA240719C00035000 | 2024-05-30 1:24PM EDT | 35.00 | 4.03 | 5.15 | 5.95 | 0.00 | - | 2 | 101 | 50.39% |
| CMCSA240719C00037500 | 2024-05-31 3:48PM EDT | 37.50 | 3.00 | 2.96 | 3.75 | +0.88 | +41.51% | 50 | 550 | 40.41% |
| CMCSA240719C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 1.28 | 1.27 | 1.30 | +0.50 | +64.10% | 535 | 8,332 | 22.19% |
| CMCSA240719C00042500 | 2024-05-31 3:45PM EDT | 42.50 | 0.40 | 0.37 | 0.43 | +0.18 | +81.82% | 137 | 6,703 | 21.97% |
| CMCSA240719C00045000 | 2024-05-31 3:19PM EDT | 45.00 | 0.08 | 0.08 | 0.16 | +0.02 | +33.33% | 4 | 6,112 | 24.32% |
| CMCSA240719C00047500 | 2024-05-31 12:46PM EDT | 47.50 | 0.06 | 0.02 | 0.11 | +0.03 | +100.00% | 11 | 1,348 | 29.59% |
| CMCSA240719C00050000 | 2024-05-28 12:53PM EDT | 50.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 3,115 | 35.55% |
| CMCSA240719C00052500 | 2024-05-17 3:34PM EDT | 52.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 513 | 45.02% |
| CMCSA240719C00055000 | 2024-05-16 10:54AM EDT | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 56.54% |
| CMCSA240719C00060000 | 2023-12-29 1:53PM EDT | 60.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 140 | 76 | 65.82% |
| CMCSA240719C00065000 | 2024-05-09 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 51.56% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00020000 | 2024-04-25 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 94.14% |
| CMCSA240719P00022500 | 2024-04-25 10:02AM EDT | 22.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 40 | 108 | 72.66% |
| CMCSA240719P00025000 | 2024-05-21 10:35AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 66.80% |
| CMCSA240719P00027500 | 2024-05-24 3:29PM EDT | 27.50 | 0.05 | 0.01 | 0.49 | 0.00 | - | 8 | 185 | 69.53% |
| CMCSA240719P00030000 | 2024-05-22 3:15PM EDT | 30.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 201 | 4,037 | 46.09% |
| CMCSA240719P00032500 | 2024-05-31 9:32AM EDT | 32.50 | 0.14 | 0.03 | 0.09 | +0.01 | +7.69% | 1 | 1,331 | 34.57% |
| CMCSA240719P00035000 | 2024-05-31 11:57AM EDT | 35.00 | 0.22 | 0.13 | 0.18 | -0.03 | -12.00% | 28 | 6,131 | 28.66% |
| CMCSA240719P00037500 | 2024-05-31 3:50PM EDT | 37.50 | 0.44 | 0.40 | 0.44 | -0.33 | -42.86% | 223 | 7,316 | 23.98% |
| CMCSA240719P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 1.26 | 1.24 | 1.27 | -0.69 | -35.38% | 1,055 | 7,934 | 22.22% |
| CMCSA240719P00042500 | 2024-05-31 3:45PM EDT | 42.50 | 3.05 | 2.79 | 3.05 | -0.95 | -23.75% | 16 | 3,175 | 25.20% |
| CMCSA240719P00045000 | 2024-05-23 9:38AM EDT | 45.00 | 6.48 | 3.15 | 6.30 | 0.00 | - | 8 | 1,344 | 52.56% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 47.50 | 9.75 | 8.75 | 10.05 | 0.00 | - | 2,860 | 0 | 75.64% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 10.95 | 10.50 | 10.80 | 0.00 | - | 1,550 | 0 | 57.47% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 52.50 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 55.00 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.