Italia markets open in 7 hours 57 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.179,46 -49,64 (-0,13%) EUR/USD
1,0793 0,0000 (-0,00%) Bitcoin EUR
58.176,55 +1.393,40 (+2,45%) CMC Crypto 200
1.290,48 +30,28 (+2,40%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 9.65 | 10.70 | 0.00 | - | 1 | 1 | 202.73% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 7.30 | 7.85 | 0.00 | - | - | 10 | 122.66% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 7.10 | 7.35 | 0.00 | - | 5 | 3 | 82.81% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 5.15 | 6.10 | 0.00 | - | - | 2,371 | 119.34% |
| CMCSA240517C00035000 | 2024-05-08 10:53AM EDT | 35.00 | 4.70 | 4.35 | 4.85 | 0.00 | - | 6 | 60 | 80.86% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 2.74 | 4.35 | 0.00 | - | 1 | 3 | 73.83% |
| CMCSA240517C00036000 | 2024-05-10 12:09PM EDT | 36.00 | 3.33 | 2.02 | 3.90 | 0.00 | - | 6 | 9 | 72.66% |
| CMCSA240517C00036500 | 2024-05-01 10:13AM EDT | 36.50 | 2.28 | 1.86 | 4.90 | 0.00 | - | 2 | 18 | 63.28% |
| CMCSA240517C00037000 | 2024-05-09 2:25PM EDT | 37.00 | 1.80 | 1.31 | 2.90 | 0.00 | - | 9 | 58 | 57.81% |
| CMCSA240517C00037500 | 2024-05-13 10:48AM EDT | 37.50 | 2.11 | 0.97 | 2.75 | +0.78 | +58.65% | 1 | 337 | 76.56% |
| CMCSA240517C00038000 | 2024-05-13 3:50PM EDT | 38.00 | 1.80 | 1.73 | 2.19 | +0.37 | +25.87% | 20 | 495 | 63.09% |
| CMCSA240517C00038500 | 2024-05-10 3:21PM EDT | 38.50 | 1.08 | 1.29 | 1.56 | 0.00 | - | 1 | 854 | 45.22% |
| CMCSA240517C00039000 | 2024-05-13 3:50PM EDT | 39.00 | 0.90 | 0.88 | 0.95 | +0.25 | +38.46% | 32 | 902 | 28.71% |
| CMCSA240517C00039500 | 2024-05-13 3:07PM EDT | 39.50 | 0.51 | 0.54 | 0.57 | +0.12 | +30.77% | 88 | 1,054 | 25.00% |
| CMCSA240517C00040000 | 2024-05-13 3:59PM EDT | 40.00 | 0.31 | 0.29 | 0.31 | +0.12 | +63.16% | 507 | 6,162 | 23.83% |
| CMCSA240517C00040500 | 2024-05-13 3:59PM EDT | 40.50 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 244 | 1,064 | 24.81% |
| CMCSA240517C00041000 | 2024-05-13 3:17PM EDT | 41.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 340 | 429 | 25.00% |
| CMCSA240517C00041500 | 2024-05-13 3:46PM EDT | 41.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 169 | 230 | 25.98% |
| CMCSA240517C00042000 | 2024-05-13 11:53AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 306 | 27.34% |
| CMCSA240517C00042500 | 2024-05-13 2:23PM EDT | 42.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 53 | 17,256 | 34.38% |
| CMCSA240517C00043000 | 2024-05-13 10:03AM EDT | 43.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 2,924 | 41.02% |
| CMCSA240517C00043500 | 2024-05-13 2:26PM EDT | 43.50 | 0.04 | 0.01 | 0.20 | +0.03 | +300.00% | 14 | 176 | 56.64% |
| CMCSA240517C00044000 | 2024-05-13 1:15PM EDT | 44.00 | 0.01 | 0.01 | 1.06 | -0.01 | -50.00% | 3 | 1,437 | 101.86% |
| CMCSA240517C00044500 | 2024-05-13 10:45AM EDT | 44.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 286 | 50.39% |
| CMCSA240517C00045000 | 2024-05-13 11:55AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 2,941 | 47.66% |
| CMCSA240517C00045500 | 2024-05-13 10:32AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 15 | 215 | 53.91% |
| CMCSA240517C00046000 | 2024-05-13 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 17 | 88 | 113.28% |
| CMCSA240517C00047000 | 2024-05-10 2:19PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 67 | 56.25% |
| CMCSA240517C00047500 | 2024-05-09 2:54PM EDT | 47.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 3,361 | 75.78% |
| CMCSA240517C00048000 | 2024-05-08 9:47AM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 76.56% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 7 | 129.30% |
| CMCSA240517C00050000 | 2024-05-08 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 642 | 75.00% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 99.22% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 178.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 253.91% |
| CMCSA240517P00029000 | 2024-05-06 3:56PM EDT | 29.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 16 | 220.90% |
| CMCSA240517P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 2 | 91 | 90.63% |
| CMCSA240517P00031000 | 2024-05-08 3:52PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,759 | 81.25% |
| CMCSA240517P00032000 | 2024-05-09 11:01AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,220 | 71.88% |
| CMCSA240517P00032500 | 2024-05-10 9:55AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 1,609 | 67.19% |
| CMCSA240517P00033000 | 2024-05-10 2:33PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 202 | 62.50% |
| CMCSA240517P00033500 | 2024-05-10 1:58PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 173 | 57.81% |
| CMCSA240517P00034000 | 2024-05-10 3:31PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 53.13% |
| CMCSA240517P00034500 | 2024-05-13 10:39AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 2,542 | 50.00% |
| CMCSA240517P00035000 | 2024-05-13 12:59PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 23 | 3,367 | 53.91% |
| CMCSA240517P00035500 | 2024-05-01 11:19AM EDT | 35.50 | 0.09 | 0.01 | 0.96 | 0.00 | - | 9 | 23 | 107.62% |
| CMCSA240517P00036000 | 2024-05-10 2:34PM EDT | 36.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 21 | 61 | 51.56% |
| CMCSA240517P00036500 | 2024-05-09 3:57PM EDT | 36.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 3 | 41 | 70.70% |
| CMCSA240517P00037000 | 2024-05-13 2:39PM EDT | 37.00 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 5 | 1,131 | 46.88% |
| CMCSA240517P00037500 | 2024-05-13 2:17PM EDT | 37.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 61 | 5,955 | 33.59% |
| CMCSA240517P00038000 | 2024-05-13 3:59PM EDT | 38.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 47 | 1,096 | 30.08% |
| CMCSA240517P00038500 | 2024-05-13 3:17PM EDT | 38.50 | 0.09 | 0.07 | 0.14 | -0.04 | -30.77% | 47 | 985 | 29.69% |
| CMCSA240517P00039000 | 2024-05-13 3:12PM EDT | 39.00 | 0.17 | 0.15 | 0.18 | -0.13 | -43.33% | 54 | 892 | 24.22% |
| CMCSA240517P00039500 | 2024-05-13 3:33PM EDT | 39.50 | 0.31 | 0.28 | 0.33 | -0.15 | -32.61% | 62 | 169 | 22.85% |
| CMCSA240517P00040000 | 2024-05-13 1:20PM EDT | 40.00 | 0.72 | 0.53 | 0.57 | -0.17 | -19.10% | 6 | 4,727 | 21.68% |
| CMCSA240517P00040500 | 2024-05-13 10:52AM EDT | 40.50 | 0.99 | 0.17 | 0.97 | -0.01 | -1.00% | 3 | 27 | 24.81% |
| CMCSA240517P00041000 | 2024-05-13 10:37AM EDT | 41.00 | 1.53 | 0.94 | 1.57 | -0.25 | -14.04% | 1 | 24 | 39.65% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 0.91 | 2.91 | 0.00 | - | - | 1 | 77.93% |
| CMCSA240517P00042500 | 2024-05-08 10:18AM EDT | 42.50 | 2.92 | 1.41 | 2.95 | 0.00 | - | 2 | 5 | 50.59% |
| CMCSA240517P00043000 | 2024-04-30 9:32AM EDT | 43.00 | 4.70 | 1.95 | 3.40 | 0.00 | - | - | 0 | 50.59% |
| CMCSA240517P00045000 | 2024-05-08 1:20PM EDT | 45.00 | 5.50 | 5.10 | 5.40 | 0.00 | - | 1 | 0 | 70.70% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 8.65 | 9.10 | 0.00 | - | 5 | 0 | 185.35% |
| CMCSA240517P00050000 | 2024-05-08 11:12AM EDT | 50.00 | 10.30 | 10.15 | 12.25 | 0.00 | - | 1 | 0 | 200.78% |
© 2024 Yahoo. Tutti i diritti riservati.