Italia markets close in 4 hours 4 minutes
FTSE MIB
33.296,00 +387,95 (+1,18%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,33 0,00 (0,00%) Bitcoin EUR
60.876,68 -564,82 (-0,92%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-05-15 9:30AM EDT | 20.00 | 20.20 | 15.90 | 18.10 | 0.00 | - | 1 | 8 | 51.95% |
| CMCSA250620C00025000 | 2024-05-23 1:09PM EDT | 25.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA250620C00027500 | 2024-05-20 3:47PM EDT | 27.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CMCSA250620C00030000 | 2024-06-13 9:45AM EDT | 30.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CMCSA250620C00032500 | 2024-06-17 3:58PM EDT | 32.50 | 6.98 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CMCSA250620C00035000 | 2024-06-17 3:42PM EDT | 35.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CMCSA250620C00037500 | 2024-06-17 11:11AM EDT | 37.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 493 | 353 | 0.20% |
| CMCSA250620C00040000 | 2024-06-17 10:00AM EDT | 40.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 1.56% |
| CMCSA250620C00042500 | 2024-06-11 1:55PM EDT | 42.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 8 | 377 | 3.13% |
| CMCSA250620C00045000 | 2024-06-17 10:35AM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,272 | 3.13% |
| CMCSA250620C00047500 | 2024-06-17 12:14PM EDT | 47.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 60 | 2,111 | 6.25% |
| CMCSA250620C00050000 | 2024-06-17 2:45PM EDT | 50.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| CMCSA250620C00052500 | 2024-06-13 12:52PM EDT | 52.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| CMCSA250620C00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 913 | 6.25% |
| CMCSA250620C00060000 | 2024-06-17 1:18PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 12.50% |
| CMCSA250620C00065000 | 2024-06-13 9:39AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.00 | 2.48 | 0.00 | - | 1 | 17 | 51.03% |
| CMCSA250620P00025000 | 2024-06-17 1:05PM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 12.50% |
| CMCSA250620P00027500 | 2024-05-08 3:50PM EDT | 27.50 | 0.76 | 0.66 | 1.61 | 0.00 | - | - | 40 | 39.69% |
| CMCSA250620P00030000 | 2024-06-12 10:57AM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
| CMCSA250620P00032500 | 2024-06-14 2:43PM EDT | 32.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3,425 | 3.13% |
| CMCSA250620P00035000 | 2024-06-17 9:30AM EDT | 35.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 1.56% |
| CMCSA250620P00037500 | 2024-06-17 11:53AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 608 | 4,269 | 0.00% |
| CMCSA250620P00040000 | 2024-06-17 2:35PM EDT | 40.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 0.00% |
| CMCSA250620P00042500 | 2024-05-29 2:02PM EDT | 42.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 30 | 197 | 0.00% |
| CMCSA250620P00045000 | 2024-06-14 10:32AM EDT | 45.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 47.50 | 9.65 | 7.20 | 9.40 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 50.00 | 11.80 | 8.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 15.85 | 15.70 | 18.45 | 0.00 | - | 160 | 160 | 31.64% |
© 2024 Yahoo. Tutti i diritti riservati.