Italia markets open in 7 hours 41 minutes
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0817 -0,0001 (-0,01%) Bitcoin EUR
62.475,30 -1.368,67 (-2,14%) CMC Crypto 200
1.468,19 -34,47 (-2,29%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00030000 | 2024-05-16 10:26AM EDT | 30.00 | 9.25 | 8.75 | 9.90 | 0.00 | - | 1 | 12 | 61.47% |
| CMCSA240719C00032500 | 2024-05-08 10:45AM EDT | 32.50 | 7.41 | 4.60 | 6.50 | 0.00 | - | 2 | 156 | 37.50% |
| CMCSA240719C00035000 | 2024-05-22 2:38PM EDT | 35.00 | 4.28 | 3.00 | 4.10 | 0.00 | - | 5 | 98 | 28.13% |
| CMCSA240719C00037500 | 2024-05-23 1:48PM EDT | 37.50 | 1.96 | 2.03 | 2.08 | -0.33 | -14.41% | 15 | 476 | 23.32% |
| CMCSA240719C00040000 | 2024-05-23 3:55PM EDT | 40.00 | 0.79 | 0.76 | 0.77 | 0.00 | - | 793 | 6,866 | 21.22% |
| CMCSA240719C00042500 | 2024-05-23 12:42PM EDT | 42.50 | 0.22 | 0.19 | 0.25 | -0.03 | -12.00% | 1,827 | 4,877 | 21.83% |
| CMCSA240719C00045000 | 2024-05-23 11:12AM EDT | 45.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 3 | 6,144 | 24.71% |
| CMCSA240719C00047500 | 2024-05-23 2:59PM EDT | 47.50 | 0.04 | 0.03 | 0.11 | -0.03 | -42.86% | 100 | 1,348 | 31.25% |
| CMCSA240719C00050000 | 2024-05-17 11:13AM EDT | 50.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 3,115 | 36.52% |
| CMCSA240719C00052500 | 2024-05-17 3:34PM EDT | 52.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 513 | 41.99% |
| CMCSA240719C00055000 | 2024-05-16 10:54AM EDT | 55.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 127 | 55.96% |
| CMCSA240719C00060000 | 2023-12-29 1:53PM EDT | 60.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 140 | 76 | 64.16% |
| CMCSA240719C00065000 | 2024-05-09 11:04AM EDT | 65.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 4 | 5 | 104.35% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00020000 | 2024-04-25 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 82.42% |
| CMCSA240719P00022500 | 2024-04-25 10:02AM EDT | 22.50 | 0.06 | 0.00 | 0.08 | 0.00 | - | 40 | 108 | 62.89% |
| CMCSA240719P00025000 | 2024-05-21 10:35AM EDT | 25.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 145 | 57.81% |
| CMCSA240719P00027500 | 2024-05-21 11:10AM EDT | 27.50 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 185 | 76.76% |
| CMCSA240719P00030000 | 2024-05-22 3:15PM EDT | 30.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 201 | 4,037 | 38.09% |
| CMCSA240719P00032500 | 2024-05-22 11:47AM EDT | 32.50 | 0.12 | 0.10 | 0.14 | 0.00 | - | 19 | 1,350 | 30.18% |
| CMCSA240719P00035000 | 2024-05-23 2:53PM EDT | 35.00 | 0.27 | 0.25 | 0.30 | +0.03 | +12.50% | 19 | 2,368 | 24.90% |
| CMCSA240719P00037500 | 2024-05-23 3:54PM EDT | 37.50 | 0.82 | 0.81 | 0.84 | +0.08 | +10.81% | 351 | 7,279 | 22.27% |
| CMCSA240719P00040000 | 2024-05-23 3:38PM EDT | 40.00 | 2.05 | 2.06 | 2.10 | +0.22 | +12.02% | 89 | 7,671 | 21.39% |
| CMCSA240719P00042500 | 2024-05-23 2:14PM EDT | 42.50 | 4.15 | 4.00 | 4.95 | +0.35 | +9.21% | 16 | 3,225 | 40.48% |
| CMCSA240719P00045000 | 2024-05-23 9:38AM EDT | 45.00 | 6.48 | 6.35 | 7.45 | +1.08 | +20.00% | 8 | 1,345 | 51.22% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 47.50 | 9.75 | 8.75 | 10.95 | 0.00 | - | 2,860 | 0 | 58.40% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 10.95 | 10.50 | 10.80 | 0.00 | - | 1,550 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 52.50 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 55.00 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.