Italia markets closed
Dow Jones
38.852,86 -216,73 (-0,55%) Nasdaq
17.019,88 +99,09 (+0,59%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0861 +0,0001 (+0,01%) Bitcoin EUR
62.849,42 -1.251,45 (-1,95%) CMC Crypto 200
1.477,06 -19,40 (-1,30%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628C00034000 | 2024-05-23 9:36AM EDT | 34.00 | 4.88 | 3.70 | 5.80 | 0.00 | - | - | 1 | 70.22% |
| CMCSA240628C00038000 | 2024-05-28 2:45PM EDT | 38.00 | 1.26 | 1.28 | 1.44 | -0.69 | -35.38% | 1 | 5 | 25.44% |
| CMCSA240628C00039000 | 2024-05-28 12:01PM EDT | 39.00 | 0.77 | 0.77 | 0.88 | -0.05 | -6.10% | 4 | 173 | 23.93% |
| CMCSA240628C00040000 | 2024-05-28 1:53PM EDT | 40.00 | 0.39 | 0.37 | 0.49 | -0.07 | -15.22% | 463 | 2,367 | 22.95% |
| CMCSA240628C00041000 | 2024-05-28 2:41PM EDT | 41.00 | 0.20 | 0.20 | 0.29 | -0.04 | -16.67% | 79 | 2,849 | 23.73% |
| CMCSA240628C00042000 | 2024-05-28 11:39AM EDT | 42.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 6 | 93 | 21.78% |
| CMCSA240628C00043000 | 2024-05-21 11:14AM EDT | 43.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 1 | 33 | 52.59% |
| CMCSA240628C00044000 | 2024-05-20 2:36PM EDT | 44.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 9 | 9 | 51.17% |
| CMCSA240628C00045000 | 2024-05-23 12:34PM EDT | 45.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | - | 100 | 49.32% |
| CMCSA240628C00046000 | 2024-05-23 12:35PM EDT | 46.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 101 | 60.60% |
| CMCSA240628C00047000 | 2024-05-23 2:19PM EDT | 47.00 | 0.03 | 0.00 | 1.83 | 0.00 | - | - | 100 | 73.73% |
| CMCSA240628C00048000 | 2024-05-23 2:17PM EDT | 48.00 | 0.03 | 0.00 | 1.83 | 0.00 | - | - | 100 | 78.32% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240628P00032000 | 2024-05-15 10:43AM EDT | 32.00 | 0.05 | 0.01 | 1.32 | 0.00 | - | - | 2 | 67.53% |
| CMCSA240628P00034000 | 2024-05-28 12:03PM EDT | 34.00 | 0.08 | 0.05 | 0.13 | +0.01 | +14.29% | 16 | 13 | 30.96% |
| CMCSA240628P00035000 | 2024-05-17 12:13PM EDT | 35.00 | 0.12 | 0.01 | 0.26 | 0.00 | - | 2 | 9 | 31.20% |
| CMCSA240628P00036000 | 2024-05-28 3:07PM EDT | 36.00 | 0.22 | 0.13 | 0.82 | 0.00 | - | 6 | 26 | 41.26% |
| CMCSA240628P00037000 | 2024-05-28 3:23PM EDT | 37.00 | 0.42 | 0.21 | 0.41 | +0.05 | +13.51% | 12 | 22 | 22.36% |
| CMCSA240628P00038000 | 2024-05-28 11:02AM EDT | 38.00 | 0.59 | 0.40 | 0.71 | -0.12 | -16.90% | 3 | 17 | 21.14% |
| CMCSA240628P00039000 | 2024-05-28 11:15AM EDT | 39.00 | 1.13 | 0.97 | 1.14 | +0.02 | +1.80% | 3 | 156 | 19.48% |
| CMCSA240628P00040000 | 2024-05-21 1:57PM EDT | 40.00 | 1.23 | 1.34 | 1.95 | 0.00 | - | 22 | 79 | 22.95% |
| CMCSA240628P00041000 | 2024-05-17 11:49AM EDT | 41.00 | 2.05 | 1.02 | 2.84 | 0.00 | - | 1 | 1 | 26.47% |
© 2024 Yahoo. Tutti i diritti riservati.