Italia markets open in 8 hours 41 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) EUR/USD
1,0737 +0,0028 (+0,26%) Bitcoin EUR
57.757,37 +1.042,59 (+1,84%) CMC Crypto 200
1.285,20 +1,37 (+0,11%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00035000 | 2024-06-27 3:32PM EDT | 35.00 | 3.30 | 2.49 | 6.00 | 0.00 | - | 1 | 6 | 78.61% |
| CMCSA240802C00036000 | 2024-06-28 3:53PM EDT | 36.00 | 3.26 | 3.30 | 3.85 | +3.26 | - | 4 | 4 | 40.63% |
| CMCSA240802C00037000 | 2024-06-26 3:13PM EDT | 37.00 | 1.83 | 0.96 | 2.79 | 0.00 | - | 3 | 3 | 31.59% |
| CMCSA240802C00038000 | 2024-06-28 2:57PM EDT | 38.00 | 1.69 | 1.74 | 2.22 | +0.40 | +31.01% | 4 | 2,379 | 33.50% |
| CMCSA240802C00039000 | 2024-06-28 3:40PM EDT | 39.00 | 1.10 | 1.20 | 1.38 | +0.21 | +23.60% | 128 | 186 | 27.30% |
| CMCSA240802C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.81 | 0.82 | 0.88 | +0.29 | +55.77% | 2,571 | 5,021 | 26.07% |
| CMCSA240802C00041000 | 2024-06-28 3:43PM EDT | 41.00 | 0.47 | 0.50 | 0.70 | +0.14 | +42.42% | 27 | 412 | 29.44% |
| CMCSA240802C00042000 | 2024-06-28 3:57PM EDT | 42.00 | 0.35 | 0.30 | 0.88 | +0.14 | +66.67% | 2,643 | 85 | 40.23% |
| CMCSA240802C00043000 | 2024-06-28 9:56AM EDT | 43.00 | 0.20 | 0.18 | 0.30 | +0.20 | - | 1 | 4 | 29.98% |
| CMCSA240802C00044000 | 2024-06-26 1:26PM EDT | 44.00 | 0.06 | 0.08 | 1.57 | +0.06 | - | - | 3 | 50.39% |
| CMCSA240802C00045000 | 2024-06-24 12:47PM EDT | 45.00 | 0.10 | 0.01 | 1.58 | +0.10 | - | - | 1 | 54.74% |
| CMCSA240802C00048000 | 2024-06-27 2:50PM EDT | 48.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 10 | 8 | 64.36% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802P00032000 | 2024-06-20 1:12PM EDT | 32.00 | 0.16 | 0.03 | 2.20 | 0.00 | - | - | 3 | 84.18% |
| CMCSA240802P00033000 | 2024-06-28 9:41AM EDT | 33.00 | 0.12 | 0.08 | 0.13 | -0.04 | -25.00% | 1 | 2 | 38.09% |
| CMCSA240802P00034000 | 2024-06-18 12:06PM EDT | 34.00 | 0.42 | 0.10 | 1.38 | 0.00 | - | - | 3 | 56.84% |
| CMCSA240802P00035000 | 2024-06-25 3:57PM EDT | 35.00 | 0.33 | 0.16 | 0.31 | 0.00 | - | 1 | 36 | 35.45% |
| CMCSA240802P00036000 | 2024-06-28 12:57PM EDT | 36.00 | 0.33 | 0.30 | 0.45 | -0.19 | -36.54% | 2 | 64 | 33.74% |
| CMCSA240802P00037000 | 2024-06-26 3:31PM EDT | 37.00 | 0.80 | 0.36 | 0.98 | 0.00 | - | 1 | 21 | 40.23% |
| CMCSA240802P00038000 | 2024-06-27 11:24AM EDT | 38.00 | 1.31 | 0.39 | 0.93 | +1.31 | - | - | 8 | 30.57% |
| CMCSA240802P00039000 | 2024-06-26 3:31PM EDT | 39.00 | 1.78 | 1.02 | 2.25 | 0.00 | - | 2 | 25 | 49.00% |
| CMCSA240802P00040000 | 2024-06-20 11:29AM EDT | 40.00 | 2.97 | 1.36 | 2.13 | 0.00 | - | - | 48 | 34.82% |
| CMCSA240802P00041000 | 2024-06-27 3:30PM EDT | 41.00 | 3.17 | 1.93 | 2.79 | +3.17 | - | - | 1 | 35.16% |
© 2024 Yahoo. Tutti i diritti riservati.