Italia markets open in 7 hours 14 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
1,0818 0,0000 (-0,00%) Bitcoin EUR
62.634,06 -1.242,43 (-1,95%) CMC Crypto 200
1.465,33 -37,34 (-2,48%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00036000 | 2024-05-22 11:33AM EDT | 36.00 | 2.96 | 1.21 | 2.92 | 0.00 | - | 10 | 10 | 99.61% |
| CMCSA240524C00036500 | 2024-05-16 1:49PM EDT | 36.50 | 2.91 | 0.83 | 2.90 | 0.00 | - | - | 1 | 141.99% |
| CMCSA240524C00037000 | 2024-05-13 9:54AM EDT | 37.00 | 2.64 | 1.25 | 2.61 | 0.00 | - | 10 | 20 | 74.61% |
| CMCSA240524C00037500 | 2024-05-14 12:33PM EDT | 37.50 | 2.33 | 0.94 | 2.62 | 0.00 | - | - | 1 | 96.88% |
| CMCSA240524C00038000 | 2024-05-23 9:52AM EDT | 38.00 | 0.93 | 0.67 | 2.38 | +0.06 | +6.90% | 10 | 78 | 101.95% |
| CMCSA240524C00038500 | 2024-05-23 3:01PM EDT | 38.50 | 0.28 | 0.28 | 2.02 | -0.22 | -44.00% | 280 | 676 | 92.77% |
| CMCSA240524C00039000 | 2024-05-23 3:41PM EDT | 39.00 | 0.09 | 0.08 | 0.14 | -0.15 | -62.50% | 104 | 2,810 | 23.63% |
| CMCSA240524C00039500 | 2024-05-23 3:46PM EDT | 39.50 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 51 | 611 | 25.59% |
| CMCSA240524C00040000 | 2024-05-23 3:29PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 1,056 | 31.25% |
| CMCSA240524C00040500 | 2024-05-23 2:03PM EDT | 40.50 | 0.02 | 0.00 | 1.10 | 0.00 | - | 48 | 405 | 107.42% |
| CMCSA240524C00041000 | 2024-05-23 2:38PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 14 | 2,753 | 39.06% |
| CMCSA240524C00041500 | 2024-05-23 12:00PM EDT | 41.50 | 0.08 | 0.00 | 0.01 | +0.07 | +700.00% | 1 | 98 | 46.88% |
| CMCSA240524C00042000 | 2024-05-22 3:56PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 221 | 53.13% |
| CMCSA240524C00042500 | 2024-05-21 9:49AM EDT | 42.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 166.02% |
| CMCSA240524C00043000 | 2024-05-22 1:26PM EDT | 43.00 | 0.06 | 0.00 | 0.02 | +0.05 | +500.00% | 40 | 237 | 65.63% |
| CMCSA240524C00043500 | 2024-05-23 10:14AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 414 | 65.63% |
| CMCSA240524C00044000 | 2024-05-23 9:46AM EDT | 44.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 17 | 2,313 | 198.63% |
| CMCSA240524C00044500 | 2024-05-21 3:39PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 420 | 82.81% |
| CMCSA240524C00045000 | 2024-05-22 9:35AM EDT | 45.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 87 | 157.03% |
| CMCSA240524C00046000 | 2024-05-22 3:33PM EDT | 46.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 228 | 153.13% |
| CMCSA240524C00047000 | 2024-05-20 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 3 | 10 | 210.55% |
| CMCSA240524C00048000 | 2024-05-21 10:03AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 131 | 112.50% |
| CMCSA240524C00049000 | 2024-05-15 2:50PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 118.75% |
| CMCSA240524C00051000 | 2024-05-15 9:39AM EDT | 51.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 8 | 46 | 256.25% |
| CMCSA240524C00052000 | 2024-05-14 9:44AM EDT | 52.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 35 | 267.97% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00028000 | 2024-05-09 11:25AM EDT | 28.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 4 | 4 | 367.19% |
| CMCSA240524P00029000 | 2024-05-08 12:50PM EDT | 29.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | - | 8 | 336.72% |
| CMCSA240524P00030000 | 2024-05-13 11:16AM EDT | 30.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 12 | 307.03% |
| CMCSA240524P00031000 | 2024-05-15 11:40AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 118.75% |
| CMCSA240524P00032000 | 2024-05-10 2:29PM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 534 | 100.00% |
| CMCSA240524P00032500 | 2024-05-17 10:46AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 298 | 93.75% |
| CMCSA240524P00033000 | 2024-05-17 10:47AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 635 | 87.50% |
| CMCSA240524P00033500 | 2024-05-20 9:42AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 469 | 78.13% |
| CMCSA240524P00034000 | 2024-05-23 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,669 | 71.88% |
| CMCSA240524P00034500 | 2024-05-22 9:31AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 65.63% |
| CMCSA240524P00035000 | 2024-05-23 3:53PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 160 | 56.25% |
| CMCSA240524P00035500 | 2024-05-21 9:42AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 91 | 50.00% |
| CMCSA240524P00036000 | 2024-05-23 1:23PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 829 | 937 | 46.88% |
| CMCSA240524P00036500 | 2024-05-23 3:00PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 145 | 39.06% |
| CMCSA240524P00037000 | 2024-05-23 3:45PM EDT | 37.00 | 0.01 | 0.01 | 0.19 | -0.01 | -50.00% | 4 | 74 | 53.91% |
| CMCSA240524P00037500 | 2024-05-23 10:00AM EDT | 37.50 | 0.03 | 0.01 | 1.38 | -0.01 | -25.00% | 1 | 486 | 106.06% |
| CMCSA240524P00038000 | 2024-05-23 3:20PM EDT | 38.00 | 0.04 | 0.02 | 0.16 | -0.01 | -20.00% | 29 | 662 | 36.52% |
| CMCSA240524P00038500 | 2024-05-23 3:10PM EDT | 38.50 | 0.16 | 0.10 | 0.22 | +0.01 | +6.67% | 43 | 618 | 26.37% |
| CMCSA240524P00039000 | 2024-05-23 2:08PM EDT | 39.00 | 0.43 | 0.39 | 0.47 | +0.05 | +13.16% | 75 | 1,356 | 24.61% |
| CMCSA240524P00039500 | 2024-05-23 3:55PM EDT | 39.50 | 0.91 | 0.62 | 1.16 | +0.31 | +51.67% | 3 | 563 | 58.20% |
| CMCSA240524P00040000 | 2024-05-23 12:51PM EDT | 40.00 | 1.32 | 1.09 | 1.32 | +0.33 | +33.33% | 24 | 52 | 12.50% |
| CMCSA240524P00040500 | 2024-05-17 3:37PM EDT | 40.50 | 1.21 | 0.95 | 2.66 | 0.00 | - | 1 | 54 | 135.74% |
| CMCSA240524P00041000 | 2024-05-22 2:31PM EDT | 41.00 | 2.09 | 0.83 | 2.87 | 0.00 | - | 1 | 2 | 120.70% |
| CMCSA240524P00042000 | 2024-05-21 2:28PM EDT | 42.00 | 2.63 | 1.84 | 3.45 | 0.00 | - | 1 | 2 | 88.28% |
| CMCSA240524P00042500 | 2024-05-09 12:33PM EDT | 42.50 | 3.72 | 2.29 | 3.90 | 0.00 | - | 1 | 0 | 86.33% |
| CMCSA240524P00043000 | 2024-04-11 11:23AM EDT | 43.00 | 3.55 | 2.12 | 3.85 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240524P00045000 | 2024-05-22 2:51PM EDT | 45.00 | 6.15 | 6.20 | 7.40 | 0.00 | - | 8 | 2 | 198.44% |
© 2024 Yahoo. Tutti i diritti riservati.