Italia markets close in 6 hours 27 minutes
FTSE MIB
34.670,82 -163,48 (-0,47%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,32 -0,23 (-0,30%) Bitcoin EUR
65.250,38 +137,30 (+0,21%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 650.49% |
| CMCSA240621C00022500 | 2024-05-01 3:39PM EDT | 22.50 | 16.20 | 17.05 | 19.35 | 0.00 | - | 1 | 2 | 292.97% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 534.96% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 165.43% |
| CMCSA240621C00030000 | 2024-05-21 2:20PM EDT | 30.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240621C00032500 | 2024-06-03 10:23AM EDT | 32.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621C00035000 | 2024-06-06 1:51PM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240621C00036000 | 2024-05-23 9:40AM EDT | 36.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240621C00037000 | 2024-05-31 1:40PM EDT | 37.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240621C00037500 | 2024-06-06 12:46PM EDT | 37.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240621C00038000 | 2024-06-06 2:53PM EDT | 38.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621C00038500 | 2024-06-06 3:46PM EDT | 38.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CMCSA240621C00039000 | 2024-06-06 2:50PM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CMCSA240621C00039500 | 2024-06-06 1:38PM EDT | 39.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| CMCSA240621C00040000 | 2024-06-06 3:53PM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 3.13% |
| CMCSA240621C00040500 | 2024-06-06 2:54PM EDT | 40.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| CMCSA240621C00041000 | 2024-06-06 2:20PM EDT | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| CMCSA240621C00041500 | 2024-06-06 1:25PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| CMCSA240621C00042000 | 2024-06-06 2:43PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| CMCSA240621C00042500 | 2024-06-06 3:50PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| CMCSA240621C00043000 | 2024-05-31 2:30PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240621C00043500 | 2024-06-06 10:54AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240621C00044000 | 2024-06-03 10:30AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA240621C00045000 | 2024-06-06 2:00PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA240621C00046000 | 2024-05-23 12:43PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240621C00047500 | 2024-06-04 2:41PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CMCSA240621C00048000 | 2024-05-21 11:24AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240621C00050000 | 2024-06-06 11:25AM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240621C00052500 | 2024-06-03 2:39PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CMCSA240621C00055000 | 2024-06-06 1:33PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CMCSA240621C00060000 | 2024-05-16 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240621C00065000 | 2024-05-13 10:31AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 343 | 140.63% |
| CMCSA240621P00022500 | 2024-05-10 12:51PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 159.77% |
| CMCSA240621P00027500 | 2024-05-08 10:04AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CMCSA240621P00030000 | 2024-06-04 1:48PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 25.00% |
| CMCSA240621P00032000 | 2024-05-23 11:55AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240621P00032500 | 2024-05-29 11:52AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| CMCSA240621P00033000 | 2024-06-05 12:13PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240621P00033500 | 2024-06-03 2:08PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CMCSA240621P00034000 | 2024-06-06 1:27PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CMCSA240621P00034500 | 2024-05-30 11:16AM EDT | 34.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA240621P00035000 | 2024-06-06 2:01PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA240621P00035500 | 2024-05-31 12:53PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA240621P00036000 | 2024-06-03 11:46AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CMCSA240621P00036500 | 2024-06-06 9:57AM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240621P00037000 | 2024-06-06 1:32PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA240621P00037500 | 2024-06-06 2:46PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMCSA240621P00038000 | 2024-06-06 1:01PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CMCSA240621P00038500 | 2024-06-06 3:15PM EDT | 38.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 3.13% |
| CMCSA240621P00039000 | 2024-06-06 3:12PM EDT | 39.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.39% |
| CMCSA240621P00039500 | 2024-06-06 2:18PM EDT | 39.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CMCSA240621P00040000 | 2024-06-06 3:45PM EDT | 40.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| CMCSA240621P00040500 | 2024-06-06 11:29AM EDT | 40.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMCSA240621P00041000 | 2024-06-06 3:17PM EDT | 41.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00042000 | 2024-05-21 2:30PM EDT | 42.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240621P00042500 | 2024-06-04 11:37AM EDT | 42.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240621P00045000 | 2024-06-06 3:18PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 0.00% |
| CMCSA240621P00047500 | 2024-06-06 3:18PM EDT | 47.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 0.00% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 10.40 | 11.70 | 0.00 | - | 1,601 | 0 | 71.88% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 19.80 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 25.25 | 26.10 | 0.00 | - | 1 | 0 | 135.35% |
© 2024 Yahoo. Tutti i diritti riservati.