Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0814 -0,0013 (-0,12%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.436,32 -66,34 (-4,41%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:37.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00037500 | 2024-05-14 12:33PM EDT | 2024-05-24 | 2.33 | 0.94 | 2.62 | 0.00 | - | - | 1 | 96.88% |
| CMCSA240621C00037500 | 2024-05-22 9:34AM EDT | 2024-06-21 | 2.05 | 1.44 | 2.09 | 0.00 | - | 10 | 6,112 | 32.67% |
| CMCSA240719C00037500 | 2024-05-23 1:48PM EDT | 2024-07-19 | 1.96 | 2.03 | 2.08 | -0.33 | -14.41% | 15 | 476 | 23.32% |
| CMCSA240920C00037500 | 2024-05-23 1:51PM EDT | 2024-09-20 | 2.85 | 2.89 | 2.99 | -0.12 | -4.04% | 37 | 514 | 26.91% |
| CMCSA241018C00037500 | 2024-05-23 12:12PM EDT | 2024-10-18 | 3.20 | 3.10 | 3.20 | -0.15 | -4.48% | 5 | 59 | 26.47% |
| CMCSA241115C00037500 | 2024-05-23 12:58PM EDT | 2024-11-15 | 3.50 | 2.95 | 3.55 | -0.40 | -10.26% | 4 | 264 | 27.65% |
| CMCSA250117C00037500 | 2024-05-20 12:25PM EDT | 2025-01-17 | 4.30 | 2.74 | 4.05 | 0.00 | - | 19 | 548 | 27.87% |
| CMCSA250620C00037500 | 2024-05-14 11:57AM EDT | 2025-06-20 | 5.87 | 5.00 | 6.10 | 0.00 | - | 3 | 68 | 34.95% |
| CMCSA260116C00037500 | 2024-05-22 2:36PM EDT | 2026-01-16 | 6.26 | 5.80 | 6.45 | -0.24 | -3.69% | 1 | 310 | 30.05% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00037500 | 2024-05-23 10:00AM EDT | 2024-05-24 | 0.03 | 0.01 | 1.38 | -0.01 | -25.00% | 1 | 486 | 106.06% |
| CMCSA240531P00037500 | 2024-05-23 3:01PM EDT | 2024-05-31 | 0.11 | 0.03 | 0.30 | 0.00 | - | 11 | 41 | 31.25% |
| CMCSA240621P00037500 | 2024-05-23 2:55PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.43 | +0.05 | +13.16% | 12 | 19,481 | 20.66% |
| CMCSA240719P00037500 | 2024-05-23 3:54PM EDT | 2024-07-19 | 0.82 | 0.81 | 0.84 | +0.08 | +10.81% | 351 | 7,279 | 22.27% |
| CMCSA240920P00037500 | 2024-05-23 3:31PM EDT | 2024-09-20 | 1.45 | 1.42 | 1.47 | +0.15 | +11.54% | 714 | 4,151 | 22.95% |
| CMCSA241018P00037500 | 2024-05-23 3:32PM EDT | 2024-10-18 | 1.71 | 1.70 | 1.75 | +0.11 | +6.88% | 66 | 1,128 | 23.63% |
| CMCSA241115P00037500 | 2024-05-23 2:09PM EDT | 2024-11-15 | 2.00 | 1.95 | 2.05 | +0.33 | +19.76% | 4 | 2,398 | 24.59% |
| CMCSA250117P00037500 | 2024-05-23 3:06PM EDT | 2025-01-17 | 2.42 | 2.34 | 2.47 | +0.20 | +9.01% | 210 | 8,124 | 24.59% |
| CMCSA250620P00037500 | 2024-05-20 1:43PM EDT | 2025-06-20 | 3.00 | 2.83 | 3.35 | 0.00 | - | 168 | 3,950 | 24.85% |
| CMCSA260116P00037500 | 2024-05-21 10:10AM EDT | 2026-01-16 | 3.90 | 2.16 | 4.30 | 0.00 | - | 13 | 232 | 25.03% |
© 2024 Yahoo. Tutti i diritti riservati.