Italia markets open in 7 hours 54 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
62.555,47 -1.291,96 (-2,02%) CMC Crypto 200
1.466,35 -36,31 (-2,42%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 25.00 | 13.85 | 13.80 | 15.85 | 0.00 | - | 10 | 17 | 76.51% |
| CMCSA240920C00027500 | 2024-05-06 9:55AM EDT | 27.50 | 11.70 | 11.35 | 11.60 | 0.00 | - | 1 | 87 | 46.58% |
| CMCSA240920C00030000 | 2024-05-23 1:05PM EDT | 30.00 | 9.09 | 8.45 | 10.15 | -1.15 | -11.23% | 3 | 45 | 58.30% |
| CMCSA240920C00032500 | 2024-05-14 3:12PM EDT | 32.50 | 7.86 | 6.70 | 6.85 | 0.00 | - | 2 | 126 | 33.25% |
| CMCSA240920C00035000 | 2024-05-14 10:12AM EDT | 35.00 | 5.93 | 4.60 | 4.75 | 0.00 | - | 5 | 424 | 29.47% |
| CMCSA240920C00037500 | 2024-05-23 1:51PM EDT | 37.50 | 2.85 | 2.72 | 2.96 | -0.12 | -4.04% | 37 | 514 | 26.56% |
| CMCSA240920C00040000 | 2024-05-23 3:55PM EDT | 40.00 | 1.65 | 1.62 | 1.65 | -0.04 | -2.37% | 582 | 4,056 | 24.90% |
| CMCSA240920C00042500 | 2024-05-23 3:04PM EDT | 42.50 | 0.79 | 0.77 | 0.82 | -0.12 | -13.19% | 70 | 4,224 | 23.93% |
| CMCSA240920C00045000 | 2024-05-23 9:30AM EDT | 45.00 | 0.37 | 0.33 | 0.40 | -0.02 | -5.13% | 2 | 5,696 | 24.02% |
| CMCSA240920C00047500 | 2024-05-20 3:23PM EDT | 47.50 | 0.19 | 0.13 | 0.19 | 0.00 | - | 5 | 2,482 | 24.32% |
| CMCSA240920C00050000 | 2024-05-21 3:55PM EDT | 50.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 1 | 1,140 | 31.15% |
| CMCSA240920C00052500 | 2024-05-09 11:11AM EDT | 52.50 | 0.24 | 0.01 | 0.56 | 0.00 | - | 215 | 200 | 42.58% |
| CMCSA240920C00055000 | 2024-05-01 11:50AM EDT | 55.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 12 | 83 | 29.10% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 50.54% |
| CMCSA240920C00065000 | 2024-04-09 12:20PM EDT | 65.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 47.95% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00022500 | 2024-04-08 9:31AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 51.27% |
| CMCSA240920P00027500 | 2024-05-22 1:51PM EDT | 27.50 | 0.13 | 0.07 | 0.20 | 0.00 | - | 201 | 146 | 38.77% |
| CMCSA240920P00030000 | 2024-05-16 10:27AM EDT | 30.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 1 | 480 | 32.03% |
| CMCSA240920P00032500 | 2024-05-22 10:45AM EDT | 32.50 | 0.33 | 0.34 | 0.75 | 0.00 | - | 32 | 9,552 | 34.77% |
| CMCSA240920P00035000 | 2024-05-23 3:13PM EDT | 35.00 | 0.72 | 0.71 | 0.76 | +0.07 | +10.77% | 6 | 5,370 | 24.95% |
| CMCSA240920P00037500 | 2024-05-23 3:31PM EDT | 37.50 | 1.45 | 1.42 | 1.47 | +0.15 | +11.54% | 714 | 4,151 | 22.95% |
| CMCSA240920P00040000 | 2024-05-23 3:53PM EDT | 40.00 | 2.63 | 2.63 | 2.69 | +0.26 | +10.97% | 47 | 2,557 | 21.70% |
| CMCSA240920P00042500 | 2024-05-20 11:05AM EDT | 42.50 | 3.95 | 4.30 | 4.45 | 0.00 | - | 4 | 3,683 | 21.29% |
| CMCSA240920P00045000 | 2024-05-20 10:09AM EDT | 45.00 | 5.90 | 6.45 | 7.40 | 0.00 | - | 9 | 1,370 | 34.77% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 47.50 | 9.05 | 8.80 | 9.00 | 0.00 | - | 4 | 339 | 24.07% |
| CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 10.65 | 11.10 | 11.90 | 0.00 | - | 2,580 | 631 | 38.28% |
| CMCSA240920P00052500 | 2024-05-20 2:50PM EDT | 52.50 | 13.40 | 13.70 | 13.95 | 0.00 | - | 39 | 31 | 30.57% |
| CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 55.00 | 16.25 | 15.00 | 18.50 | 0.00 | - | 44 | 20 | 73.41% |
© 2024 Yahoo. Tutti i diritti riservati.