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
62.400,04 +452,59 (+0,73%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 8.17 | 9.85 | 11.10 | 0.00 | - | - | 1 | 171.29% |
| CMCSA240607C00034000 | 2024-05-17 12:13PM EDT | 34.00 | 5.55 | 5.55 | 7.10 | 0.00 | - | 1 | 1 | 99.61% |
| CMCSA240607C00035000 | 2024-05-21 12:56PM EDT | 35.00 | 3.70 | 4.70 | 6.20 | 0.00 | - | 5 | 2 | 97.07% |
| CMCSA240607C00036000 | 2024-05-14 10:11AM EDT | 36.00 | 4.10 | 2.61 | 5.15 | 0.00 | - | 5 | 5 | 127.15% |
| CMCSA240607C00036500 | 2024-05-29 2:58PM EDT | 36.50 | 1.62 | 1.87 | 4.65 | 0.00 | - | - | 1 | 118.36% |
| CMCSA240607C00037000 | 2024-05-31 10:37AM EDT | 37.00 | 2.52 | 1.46 | 3.25 | +0.97 | +62.58% | 3 | 12 | 54.30% |
| CMCSA240607C00037500 | 2024-05-31 9:59AM EDT | 37.50 | 1.40 | 2.43 | 4.15 | -0.03 | -2.10% | 1 | 4 | 81.35% |
| CMCSA240607C00038000 | 2024-05-30 3:31PM EDT | 38.00 | 1.12 | 2.01 | 2.26 | 0.00 | - | 16 | 230 | 41.99% |
| CMCSA240607C00038500 | 2024-05-31 2:53PM EDT | 38.50 | 1.73 | 1.58 | 1.82 | +0.95 | +121.79% | 34 | 672 | 38.87% |
| CMCSA240607C00039000 | 2024-05-31 3:50PM EDT | 39.00 | 1.28 | 1.17 | 1.38 | +0.78 | +156.00% | 194 | 308 | 34.67% |
| CMCSA240607C00039500 | 2024-05-31 3:59PM EDT | 39.50 | 0.86 | 0.82 | 0.85 | +0.58 | +207.14% | 248 | 147 | 24.81% |
| CMCSA240607C00040000 | 2024-05-31 3:57PM EDT | 40.00 | 0.52 | 0.51 | 0.54 | +0.36 | +225.00% | 144 | 321 | 23.73% |
| CMCSA240607C00040500 | 2024-05-31 3:51PM EDT | 40.50 | 0.34 | 0.23 | 0.47 | +0.25 | +277.78% | 229 | 22 | 30.57% |
| CMCSA240607C00041000 | 2024-05-31 3:58PM EDT | 41.00 | 0.15 | 0.14 | 0.25 | +0.10 | +200.00% | 78 | 255 | 27.54% |
| CMCSA240607C00041500 | 2024-05-31 3:36PM EDT | 41.50 | 0.05 | 0.06 | 0.09 | +0.02 | +66.67% | 1 | 28 | 23.54% |
| CMCSA240607C00042000 | 2024-05-31 3:51PM EDT | 42.00 | 0.07 | 0.03 | 0.05 | +0.03 | +75.00% | 17 | 119 | 24.61% |
| CMCSA240607C00042500 | 2024-05-24 10:01AM EDT | 42.50 | 0.03 | 0.01 | 0.14 | -0.03 | -50.00% | 1 | 4 | 38.09% |
| CMCSA240607C00043000 | 2024-05-22 11:22AM EDT | 43.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 5 | 48 | 38.28% |
| CMCSA240607C00043500 | 2024-05-28 11:13AM EDT | 43.50 | 0.03 | 0.01 | 1.29 | 0.00 | - | 2 | 33 | 82.52% |
| CMCSA240607C00044000 | 2024-05-21 2:16PM EDT | 44.00 | 0.02 | 0.01 | 1.28 | -0.02 | -50.00% | 2 | 102 | 88.28% |
| CMCSA240607C00044500 | 2024-05-23 12:28PM EDT | 44.50 | 0.05 | 0.01 | 1.28 | 0.00 | - | - | 100 | 94.04% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 45.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 100 | 101 | 99.61% |
| CMCSA240607C00046000 | 2024-05-23 12:24PM EDT | 46.00 | 0.05 | 0.00 | 1.21 | 0.00 | - | - | 101 | 107.72% |
| CMCSA240607C00047000 | 2024-05-30 10:06AM EDT | 47.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 21 | 171 | 119.73% |
| CMCSA240607C00048000 | 2024-05-31 10:26AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 28 | 27 | 129.30% |
| CMCSA240607C00049000 | 2024-05-31 3:53PM EDT | 49.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 56 | 10 | 132.23% |
| CMCSA240607C00050000 | 2024-05-23 11:29AM EDT | 50.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 106.64% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607P00030000 | 2024-05-29 12:14PM EDT | 30.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 190.82% |
| CMCSA240607P00031000 | 2024-05-30 9:39AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 197 | 71.88% |
| CMCSA240607P00031500 | 2024-05-30 9:50AM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 35 | 200 | 201.37% |
| CMCSA240607P00032000 | 2024-05-31 10:03AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 282 | 62.50% |
| CMCSA240607P00033000 | 2024-05-31 1:33PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 259 | 467 | 54.69% |
| CMCSA240607P00033500 | 2024-05-29 3:50PM EDT | 33.50 | 0.02 | 0.00 | 1.99 | 0.00 | - | 10 | 608 | 162.01% |
| CMCSA240607P00034000 | 2024-05-24 10:16AM EDT | 34.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 337 | 128.32% |
| CMCSA240607P00034500 | 2024-05-24 10:21AM EDT | 34.50 | 0.01 | 0.00 | 2.04 | -0.03 | -75.00% | 1 | 20 | 146.78% |
| CMCSA240607P00035000 | 2024-05-31 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.25 | -0.03 | -75.00% | 2 | 124 | 68.36% |
| CMCSA240607P00035500 | 2024-05-29 2:35PM EDT | 35.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | 131 | 161 | 106.15% |
| CMCSA240607P00036000 | 2024-05-31 3:55PM EDT | 36.00 | 0.12 | 0.01 | 0.24 | +0.07 | +140.00% | 2 | 94 | 57.03% |
| CMCSA240607P00036500 | 2024-05-30 11:37AM EDT | 36.50 | 0.06 | 0.01 | 1.03 | 0.00 | - | 1 | 10 | 82.72% |
| CMCSA240607P00037000 | 2024-05-31 2:17PM EDT | 37.00 | 0.05 | 0.01 | 0.23 | -0.02 | -28.57% | 7 | 83 | 55.08% |
| CMCSA240607P00037500 | 2024-05-31 2:54PM EDT | 37.50 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 96 | 186 | 31.64% |
| CMCSA240607P00038000 | 2024-05-31 3:36PM EDT | 38.00 | 0.08 | 0.03 | 0.06 | -0.12 | -60.00% | 13 | 298 | 27.74% |
| CMCSA240607P00038500 | 2024-05-31 3:06PM EDT | 38.50 | 0.17 | 0.06 | 0.09 | -0.29 | -63.04% | 558 | 756 | 25.20% |
| CMCSA240607P00039000 | 2024-05-31 3:47PM EDT | 39.00 | 0.17 | 0.12 | 0.15 | -0.44 | -72.13% | 431 | 219 | 23.24% |
| CMCSA240607P00039500 | 2024-05-31 3:31PM EDT | 39.50 | 0.41 | 0.24 | 0.27 | -0.50 | -54.95% | 190 | 7 | 22.27% |
| CMCSA240607P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 0.46 | 0.43 | 0.46 | -0.44 | -48.89% | 33 | 101 | 21.49% |
| CMCSA240607P00040500 | 2024-05-21 11:16AM EDT | 40.50 | 1.20 | 0.61 | 0.77 | 0.00 | - | - | 1 | 22.46% |
| CMCSA240607P00041000 | 2024-05-31 3:55PM EDT | 41.00 | 1.72 | 0.92 | 1.27 | -1.22 | -41.50% | 1 | 3 | 30.27% |
| CMCSA240607P00041500 | 2024-05-24 1:33PM EDT | 41.50 | 2.97 | 1.26 | 2.11 | 0.00 | - | 2 | 2 | 54.98% |
| CMCSA240607P00042000 | 2024-05-15 12:27PM EDT | 42.00 | 2.83 | 1.87 | 2.17 | 0.00 | - | 5 | 0 | 37.21% |
| CMCSA240607P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240607P00044000 | 2024-04-25 10:44AM EDT | 44.00 | 6.11 | 4.40 | 6.35 | 0.00 | - | - | 0 | 128.61% |
| CMCSA240607P00046000 | 2024-04-29 1:39PM EDT | 46.00 | 7.20 | 7.90 | 9.15 | 0.00 | - | - | 0 | 210.65% |
© 2024 Yahoo. Tutti i diritti riservati.