Italia markets open in 20 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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240712C00034000 | 2024-06-17 9:42AM EDT | 34.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240712C00035000 | 2024-06-13 9:57AM EDT | 35.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240712C00036000 | 2024-06-20 1:31PM EDT | 36.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240712C00037000 | 2024-06-21 9:48AM EDT | 37.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240712C00038000 | 2024-06-24 12:06PM EDT | 38.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CMCSA240712C00039000 | 2024-06-24 3:41PM EDT | 39.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| CMCSA240712C00040000 | 2024-06-24 3:30PM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| CMCSA240712C00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240712C00042000 | 2024-06-21 3:53PM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CMCSA240712C00043000 | 2024-06-24 12:42PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| CMCSA240712C00044000 | 2024-06-21 3:55PM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMCSA240712C00045000 | 2024-06-20 12:05PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CMCSA240712C00050000 | 2024-06-24 2:03PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240712P00030000 | 2024-06-13 11:12AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240712P00031000 | 2024-06-13 2:21PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CMCSA240712P00032000 | 2024-06-20 2:21PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240712P00033000 | 2024-06-12 10:33AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA240712P00034000 | 2024-06-03 11:47AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240712P00035000 | 2024-06-21 10:34AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240712P00036000 | 2024-06-21 1:24PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| CMCSA240712P00037000 | 2024-06-24 11:48AM EDT | 37.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| CMCSA240712P00038000 | 2024-06-24 11:18AM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CMCSA240712P00039000 | 2024-06-24 9:45AM EDT | 39.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240712P00040000 | 2024-06-20 11:29AM EDT | 40.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240712P00041000 | 2024-06-05 1:18PM EDT | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.