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
62.406,34 +183,11 (+0,29%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 8.65 | 8.90 | 10.15 | 0.00 | - | - | 2 | 28.03% |
| CMCSA241018C00032500 | 2024-05-20 10:43AM EDT | 32.50 | 7.30 | 6.05 | 10.20 | 0.00 | - | 1 | 9 | 63.97% |
| CMCSA241018C00035000 | 2024-05-31 9:50AM EDT | 35.00 | 4.80 | 5.55 | 7.00 | +0.30 | +6.67% | 1 | 84 | 43.38% |
| CMCSA241018C00037500 | 2024-05-30 1:16PM EDT | 37.50 | 3.10 | 3.85 | 4.10 | 0.00 | - | 1 | 66 | 27.74% |
| CMCSA241018C00040000 | 2024-05-31 3:56PM EDT | 40.00 | 2.48 | 2.41 | 2.49 | +0.70 | +39.33% | 173 | 4,935 | 25.15% |
| CMCSA241018C00042500 | 2024-05-31 11:24AM EDT | 42.50 | 1.10 | 1.30 | 1.44 | +0.34 | +44.74% | 1 | 769 | 24.46% |
| CMCSA241018C00045000 | 2024-05-30 1:31PM EDT | 45.00 | 0.73 | 0.46 | 0.96 | +0.27 | +58.70% | 2 | 682 | 26.44% |
| CMCSA241018C00047500 | 2024-05-28 11:23AM EDT | 47.50 | 0.22 | 0.31 | 0.37 | 0.00 | - | 2 | 516 | 23.51% |
| CMCSA241018C00050000 | 2024-05-20 9:30AM EDT | 50.00 | 0.12 | 0.13 | 0.20 | 0.00 | - | 1 | 40 | 24.17% |
| CMCSA241018C00052500 | 2024-05-08 1:29PM EDT | 52.50 | 0.10 | 0.04 | 0.32 | 0.00 | - | 200 | 234 | 31.30% |
| CMCSA241018C00055000 | 2024-05-01 11:14AM EDT | 55.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 7 | 107 | 52.59% |
| CMCSA241018C00060000 | 2024-05-15 10:08AM EDT | 60.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | - | 1 | 31.15% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00020000 | 2024-05-22 9:30AM EDT | 20.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 10 | 11 | 99.56% |
| CMCSA241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.11 | 0.01 | 2.16 | 0.00 | - | - | 10 | 85.64% |
| CMCSA241018P00027500 | 2024-05-24 3:59PM EDT | 27.50 | 0.18 | 0.07 | 1.44 | 0.00 | - | 6 | 15 | 54.98% |
| CMCSA241018P00030000 | 2024-05-29 3:01PM EDT | 30.00 | 0.32 | 0.13 | 1.24 | 0.00 | - | 41 | 163 | 54.27% |
| CMCSA241018P00032500 | 2024-05-28 10:42AM EDT | 32.50 | 0.45 | 0.30 | 1.42 | 0.00 | - | 2 | 436 | 46.70% |
| CMCSA241018P00035000 | 2024-05-31 9:37AM EDT | 35.00 | 0.95 | 0.65 | 0.74 | -0.08 | -7.77% | 5 | 1,500 | 27.00% |
| CMCSA241018P00037500 | 2024-05-30 10:18AM EDT | 37.50 | 1.52 | 1.22 | 1.27 | -0.30 | -16.48% | 1 | 1,169 | 24.34% |
| CMCSA241018P00040000 | 2024-05-31 9:59AM EDT | 40.00 | 2.27 | 2.14 | 2.24 | -0.63 | -21.72% | 2 | 2,319 | 22.93% |
| CMCSA241018P00042500 | 2024-05-30 10:59AM EDT | 42.50 | 4.90 | 3.45 | 5.40 | 0.00 | - | 133 | 716 | 39.94% |
| CMCSA241018P00045000 | 2024-05-13 9:49AM EDT | 45.00 | 5.85 | 5.25 | 6.70 | 0.00 | - | 4 | 225 | 35.43% |
| CMCSA241018P00047500 | 2024-05-09 9:57AM EDT | 47.50 | 8.65 | 6.00 | 8.45 | 0.00 | - | 1 | 987 | 32.89% |
| CMCSA241018P00050000 | 2024-05-15 3:31PM EDT | 50.00 | 10.80 | 8.05 | 11.95 | 0.00 | - | 300 | 344 | 51.07% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 52.47% |
© 2024 Yahoo. Tutti i diritti riservati.