Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) 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%) Petrolio
81,46 -0,08 (-0,10%) Bitcoin EUR
57.623,42 +905,90 (+1,60%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240816C00030000 | 2024-06-25 11:00AM EDT | 30.00 | 8.22 | 7.05 | 11.00 | +8.22 | - | - | 78 | 104.83% |
| CMCSA240816C00032500 | 2024-06-26 11:22AM EDT | 32.50 | 5.55 | 4.60 | 8.00 | +5.55 | - | - | 20 | 73.14% |
| CMCSA240816C00035000 | 2024-06-25 3:25PM EDT | 35.00 | 3.75 | 2.71 | 4.45 | +3.75 | - | - | 1 | 29.20% |
| CMCSA240816C00037500 | 2024-06-28 10:24AM EDT | 37.50 | 2.36 | 1.47 | 2.65 | +0.61 | +34.86% | 18 | 784 | 30.52% |
| CMCSA240816C00040000 | 2024-06-28 3:56PM EDT | 40.00 | 1.05 | 0.95 | 1.11 | +0.36 | +52.17% | 349 | 3,349 | 26.07% |
| CMCSA240816C00042500 | 2024-06-28 3:56PM EDT | 42.50 | 0.37 | 0.35 | 0.40 | +0.11 | +42.31% | 378 | 627 | 25.78% |
| CMCSA240816C00045000 | 2024-06-28 12:54PM EDT | 45.00 | 0.13 | 0.11 | 0.15 | +0.04 | +44.44% | 3 | 54 | 27.25% |
| CMCSA240816C00055000 | 2024-06-24 10:36AM EDT | 55.00 | 0.03 | 0.00 | 2.05 | +0.03 | - | - | 2 | 86.52% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240816P00032500 | 2024-06-28 10:36AM EDT | 32.50 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 1 | 43 | 34.86% |
| CMCSA240816P00035000 | 2024-06-28 3:36PM EDT | 35.00 | 0.32 | 0.28 | 0.30 | -0.12 | -27.27% | 3,007 | 208 | 29.49% |
| CMCSA240816P00037500 | 2024-06-28 3:54PM EDT | 37.50 | 0.77 | 0.69 | 0.89 | -0.33 | -30.00% | 297 | 787 | 28.57% |
| CMCSA240816P00040000 | 2024-06-28 3:49PM EDT | 40.00 | 2.06 | 1.84 | 2.06 | -0.55 | -21.07% | 71 | 180 | 28.05% |
| CMCSA240816P00042500 | 2024-06-27 9:30AM EDT | 42.50 | 4.45 | 1.84 | 5.55 | +4.45 | - | - | 3 | 61.77% |
© 2024 Yahoo. Tutti i diritti riservati.