Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.014,23 -1.419,79 (-2,17%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-05-15 9:30AM EDT | 20.00 | 20.20 | 16.75 | 19.40 | 0.00 | - | 1 | 8 | 45.75% |
| CMCSA250620C00025000 | 2024-05-23 1:09PM EDT | 25.00 | 14.44 | 13.40 | 15.55 | 0.00 | - | 1 | 2 | 49.24% |
| CMCSA250620C00027500 | 2024-05-20 3:47PM EDT | 27.50 | 12.75 | 11.90 | 13.30 | 0.00 | - | - | 2 | 44.29% |
| CMCSA250620C00030000 | 2024-05-21 2:20PM EDT | 30.00 | 10.85 | 8.70 | 10.55 | 0.00 | - | 2 | 5 | 34.57% |
| CMCSA250620C00032500 | 2024-05-07 10:27AM EDT | 32.50 | 8.32 | 8.40 | 8.65 | 0.00 | - | - | 15 | 32.83% |
| CMCSA250620C00035000 | 2024-05-16 1:32PM EDT | 35.00 | 7.15 | 5.70 | 6.90 | 0.00 | - | 1 | 6 | 31.10% |
| CMCSA250620C00037500 | 2024-05-28 3:10PM EDT | 37.50 | 4.88 | 5.05 | 5.35 | 0.00 | - | 1 | 68 | 29.59% |
| CMCSA250620C00040000 | 2024-06-06 10:31AM EDT | 40.00 | 4.45 | 3.45 | 5.95 | 0.00 | - | 22 | 439 | 40.50% |
| CMCSA250620C00042500 | 2024-06-07 1:46PM EDT | 42.50 | 2.91 | 2.79 | 2.97 | -0.14 | -4.59% | 10 | 375 | 27.41% |
| CMCSA250620C00045000 | 2024-06-05 10:41AM EDT | 45.00 | 2.25 | 1.68 | 2.38 | 0.00 | - | 4 | 1,236 | 28.32% |
| CMCSA250620C00047500 | 2024-05-28 2:29PM EDT | 47.50 | 1.38 | 1.40 | 1.75 | 0.00 | - | 42 | 2,119 | 27.92% |
| CMCSA250620C00050000 | 2024-05-31 2:07PM EDT | 50.00 | 1.20 | 0.95 | 1.13 | 0.00 | - | 5 | 170 | 26.42% |
| CMCSA250620C00052500 | 2024-05-24 2:19PM EDT | 52.50 | 0.67 | 0.64 | 1.56 | 0.00 | - | 11 | 30 | 33.07% |
| CMCSA250620C00055000 | 2024-05-22 3:57PM EDT | 55.00 | 0.50 | 0.43 | 0.64 | 0.00 | - | 1 | 913 | 27.05% |
| CMCSA250620C00060000 | 2024-06-06 10:13AM EDT | 60.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 2 | 9 | 40.94% |
| CMCSA250620C00065000 | 2024-06-03 9:30AM EDT | 65.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 19 | 29.00% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.36 | 0.00 | 2.36 | 0.00 | - | 4 | 10 | 60.40% |
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.00 | 2.48 | 0.00 | - | 1 | 17 | 52.71% |
| CMCSA250620P00025000 | 2024-05-14 10:03AM EDT | 25.00 | 0.47 | 0.46 | 0.57 | 0.00 | - | - | 1 | 35.11% |
| CMCSA250620P00027500 | 2024-05-08 3:50PM EDT | 27.50 | 0.76 | 0.66 | 1.61 | 0.00 | - | - | 40 | 41.90% |
| CMCSA250620P00030000 | 2024-05-20 1:13PM EDT | 30.00 | 1.05 | 0.75 | 1.42 | 0.00 | - | 50 | 69 | 32.94% |
| CMCSA250620P00032500 | 2024-06-05 3:57PM EDT | 32.50 | 1.52 | 1.47 | 1.62 | 0.00 | - | 251 | 3,425 | 28.13% |
| CMCSA250620P00035000 | 2024-05-20 1:13PM EDT | 35.00 | 2.16 | 1.86 | 2.25 | 0.00 | - | 37 | 434 | 26.16% |
| CMCSA250620P00037500 | 2024-06-03 11:45AM EDT | 37.50 | 2.98 | 2.48 | 3.90 | 0.00 | - | 17 | 4,269 | 29.69% |
| CMCSA250620P00040000 | 2024-06-07 11:26AM EDT | 40.00 | 4.10 | 3.95 | 4.40 | +0.20 | +5.13% | 2 | 381 | 24.11% |
| CMCSA250620P00042500 | 2024-05-29 2:02PM EDT | 42.50 | 6.15 | 5.40 | 6.60 | 0.00 | - | 30 | 197 | 28.00% |
| CMCSA250620P00045000 | 2024-06-06 2:06PM EDT | 45.00 | 7.05 | 6.15 | 7.50 | 0.00 | - | 14 | 98 | 21.95% |
| CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 47.50 | 9.65 | 7.20 | 9.40 | 0.00 | - | - | 1 | 20.87% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 50.00 | 11.80 | 8.30 | 11.45 | 0.00 | - | - | 1 | 19.21% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 15.85 | 15.70 | 18.45 | 0.00 | - | 160 | 160 | 42.66% |
© 2024 Yahoo. Tutti i diritti riservati.