Italia markets close in 8 hours 27 minutes
FTSE MIB
33.834,91 +526,14 (+1,58%) 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%) Petrolio
81,56 -0,07 (-0,09%) Bitcoin EUR
56.949,38 -1.159,28 (-2,00%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240726C00030000 | 2024-06-21 10:31AM EDT | 30.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240726C00035000 | 2024-06-21 2:43PM EDT | 35.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240726C00036000 | 2024-06-24 2:56PM EDT | 36.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240726C00037000 | 2024-06-24 1:08PM EDT | 37.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240726C00038000 | 2024-06-24 1:16PM EDT | 38.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240726C00039000 | 2024-06-24 1:54PM EDT | 39.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| CMCSA240726C00040000 | 2024-06-24 2:59PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| CMCSA240726C00041000 | 2024-06-24 2:48PM EDT | 41.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CMCSA240726C00042000 | 2024-06-24 2:35PM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| CMCSA240726C00043000 | 2024-06-24 3:39PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CMCSA240726C00044000 | 2024-06-20 12:00PM EDT | 44.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA240726C00045000 | 2024-06-24 10:20AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240726C00047000 | 2024-06-17 3:09PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CMCSA240726C00048000 | 2024-06-21 2:54PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240726P00031000 | 2024-06-18 12:49PM EDT | 31.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240726P00032000 | 2024-06-13 2:39PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240726P00033000 | 2024-06-18 1:31PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240726P00034000 | 2024-06-21 10:18AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240726P00035000 | 2024-06-21 2:33PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA240726P00036000 | 2024-06-24 2:26PM EDT | 36.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA240726P00037000 | 2024-06-24 12:49PM EDT | 37.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CMCSA240726P00038000 | 2024-06-24 3:53PM EDT | 38.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| CMCSA240726P00039000 | 2024-06-24 9:45AM EDT | 39.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240726P00040000 | 2024-06-18 10:41AM EDT | 40.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA240726P00041000 | 2024-06-14 11:03AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.