Italia markets open in 19 minutes
Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) EUR/USD
1,0737 0,0000 (-0,00%) Bitcoin EUR
56.924,72 -1.152,68 (-1,98%) CMC Crypto 200
1.266,48 +17,35 (+1,39%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240705C00035000 | 2024-06-18 10:23AM EDT | 35.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240705C00036000 | 2024-06-20 9:30AM EDT | 36.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240705C00036500 | 2024-06-21 2:35PM EDT | 36.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240705C00037000 | 2024-06-21 1:48PM EDT | 37.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240705C00037500 | 2024-06-24 1:47PM EDT | 37.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CMCSA240705C00038000 | 2024-06-24 3:50PM EDT | 38.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CMCSA240705C00038500 | 2024-06-24 3:45PM EDT | 38.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.20% |
| CMCSA240705C00039000 | 2024-06-24 3:59PM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| CMCSA240705C00039500 | 2024-06-24 1:12PM EDT | 39.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| CMCSA240705C00040000 | 2024-06-24 3:51PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| CMCSA240705C00040500 | 2024-06-24 10:54AM EDT | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMCSA240705C00041000 | 2024-06-24 3:21PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240705C00042000 | 2024-06-24 2:06PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA240705C00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240705C00043500 | 2024-06-24 12:37PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| CMCSA240705C00044000 | 2024-06-24 2:39PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| CMCSA240705C00045000 | 2024-06-20 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CMCSA240705C00047000 | 2024-05-28 10:51AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CMCSA240705C00048000 | 2024-06-20 12:30PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240705P00029000 | 2024-06-21 3:42PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CMCSA240705P00030000 | 2024-06-14 1:06PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240705P00031000 | 2024-06-14 1:11PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240705P00032000 | 2024-06-20 2:33PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| CMCSA240705P00033000 | 2024-06-24 1:54PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CMCSA240705P00034000 | 2024-06-20 1:29PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240705P00034500 | 2024-06-18 10:07AM EDT | 34.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA240705P00035000 | 2024-06-24 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240705P00035500 | 2024-06-20 2:45PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA240705P00036000 | 2024-06-24 10:59AM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240705P00036500 | 2024-06-24 1:54PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CMCSA240705P00037000 | 2024-06-24 11:52AM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA240705P00037500 | 2024-06-24 3:46PM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| CMCSA240705P00038000 | 2024-06-24 3:41PM EDT | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| CMCSA240705P00038500 | 2024-06-24 3:56PM EDT | 38.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| CMCSA240705P00039000 | 2024-06-24 10:48AM EDT | 39.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240705P00039500 | 2024-06-24 10:59AM EDT | 39.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240705P00040000 | 2024-06-18 10:07AM EDT | 40.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMCSA240705P00041000 | 2024-06-14 9:48AM EDT | 41.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.