Italia markets close in 4 hours 10 minutes
FTSE MIB
34.516,35 -317,95 (-0,91%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,95 +0,40 (+0,53%) Bitcoin EUR
65.494,64 +347,64 (+0,53%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00020000 | 2024-05-15 1:11PM EDT | 20.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| CMCSA260116C00022500 | 2024-06-05 11:18AM EDT | 22.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CMCSA260116C00025000 | 2024-06-05 2:04PM EDT | 25.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMCSA260116C00027500 | 2024-05-31 11:26AM EDT | 27.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMCSA260116C00030000 | 2024-06-06 2:06PM EDT | 30.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| CMCSA260116C00032500 | 2024-06-06 10:16AM EDT | 32.50 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| CMCSA260116C00035000 | 2024-06-03 12:18PM EDT | 35.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7 | 285 | 0.00% |
| CMCSA260116C00037500 | 2024-06-04 12:43PM EDT | 37.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 0.00% |
| CMCSA260116C00040000 | 2024-06-06 11:31AM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 826 | 0.39% |
| CMCSA260116C00042500 | 2024-05-29 1:54PM EDT | 42.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,542 | 1.56% |
| CMCSA260116C00045000 | 2024-06-03 12:36PM EDT | 45.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 3.13% |
| CMCSA260116C00047500 | 2024-05-20 2:52PM EDT | 47.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 84 | 572 | 3.13% |
| CMCSA260116C00050000 | 2024-06-05 10:12AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11,406 | 6.25% |
| CMCSA260116C00052500 | 2024-06-06 3:51PM EDT | 52.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,089 | 6.25% |
| CMCSA260116C00055000 | 2024-06-06 3:23PM EDT | 55.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 104 | 6,782 | 6.25% |
| CMCSA260116C00060000 | 2024-06-03 12:39PM EDT | 60.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 53 | 452 | 6.25% |
| CMCSA260116C00065000 | 2024-06-03 12:47PM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-05-28 1:01PM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 64 | 12.50% |
| CMCSA260116P00022500 | 2024-05-24 11:45AM EDT | 22.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 121 | 12.50% |
| CMCSA260116P00025000 | 2024-05-30 12:09PM EDT | 25.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| CMCSA260116P00027500 | 2024-06-06 9:30AM EDT | 27.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| CMCSA260116P00030000 | 2024-06-05 3:01PM EDT | 30.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 351 | 1,064 | 6.25% |
| CMCSA260116P00032500 | 2024-06-06 10:06AM EDT | 32.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 3.13% |
| CMCSA260116P00035000 | 2024-06-05 11:52AM EDT | 35.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,786 | 1.56% |
| CMCSA260116P00037500 | 2024-06-06 1:04PM EDT | 37.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 236 | 0.78% |
| CMCSA260116P00040000 | 2024-06-06 1:04PM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 14 | 1,088 | 0.00% |
| CMCSA260116P00042500 | 2024-05-24 3:50PM EDT | 42.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,296 | 0.00% |
| CMCSA260116P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 7 | 1,251 | 0.00% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 47.50 | 10.03 | 8.90 | 10.30 | 0.00 | - | 10 | 556 | 22.95% |
| CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 50.00 | 12.17 | 9.60 | 11.95 | 0.00 | - | 5 | 25 | 20.31% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 14.60 | 17.00 | 0.00 | - | 2 | 1 | 25.22% |
| CMCSA260116P00060000 | 2024-05-21 9:59AM EDT | 60.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA260116P00065000 | 2024-02-23 4:24PM EDT | 65.00 | 22.95 | 21.70 | 23.05 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.