Italia markets open in 8 hours 11 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
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.516,81 -1.344,41 (-2,11%) CMC Crypto 200
1.467,26 -35,40 (-2,36%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 2.52 | 3.85 | 0.00 | - | 2 | 2 | 52.93% |
| CMCSA240607C00035000 | 2024-05-21 12:56PM EDT | 2024-06-07 | 3.70 | 2.40 | 4.80 | 0.00 | - | 5 | 2 | 83.01% |
| CMCSA240614C00035000 | 2024-05-20 9:35AM EDT | 2024-06-14 | 4.20 | 2.31 | 4.90 | 0.00 | - | 2 | 8 | 72.41% |
| CMCSA240621C00035000 | 2024-05-22 9:51AM EDT | 2024-06-21 | 4.02 | 2.46 | 4.00 | 0.00 | - | 2 | 539 | 35.40% |
| CMCSA240719C00035000 | 2024-05-22 2:38PM EDT | 2024-07-19 | 4.28 | 3.00 | 4.10 | 0.00 | - | 5 | 98 | 28.13% |
| CMCSA240920C00035000 | 2024-05-14 10:12AM EDT | 2024-09-20 | 5.93 | 4.60 | 4.75 | 0.00 | - | 5 | 424 | 29.47% |
| CMCSA241018C00035000 | 2024-05-20 2:36PM EDT | 2024-10-18 | 5.25 | 3.95 | 4.95 | 0.00 | - | 1 | 84 | 29.05% |
| CMCSA241115C00035000 | 2024-05-23 10:06AM EDT | 2024-11-15 | 5.25 | 5.05 | 5.20 | +0.10 | +1.94% | 1 | 15 | 29.47% |
| CMCSA250117C00035000 | 2024-05-23 1:34PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.70 | -0.05 | -0.88% | 1 | 2,258 | 29.97% |
| CMCSA250620C00035000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 7.15 | 6.30 | 6.80 | 0.00 | - | 1 | 6 | 31.15% |
| CMCSA260116C00035000 | 2024-05-23 12:05PM EDT | 2026-01-16 | 7.80 | 7.45 | 8.20 | -0.70 | -8.24% | 1 | 285 | 32.98% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00035000 | 2024-05-23 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 160 | 56.25% |
| CMCSA240531P00035000 | 2024-05-23 12:22PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 200 | 165 | 50.98% |
| CMCSA240607P00035000 | 2024-05-23 1:47PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.25 | 0.00 | - | 110 | 80 | 44.63% |
| CMCSA240614P00035000 | 2024-05-22 10:38AM EDT | 2024-06-14 | 0.07 | 0.05 | 0.29 | 0.00 | - | 20 | 143 | 39.06% |
| CMCSA240621P00035000 | 2024-05-23 3:53PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 63 | 14,129 | 25.78% |
| CMCSA240628P00035000 | 2024-05-17 12:13PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.16 | 0.00 | - | 2 | 9 | 25.64% |
| CMCSA240719P00035000 | 2024-05-23 2:53PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.30 | +0.03 | +12.50% | 19 | 2,368 | 24.90% |
| CMCSA240920P00035000 | 2024-05-23 3:13PM EDT | 2024-09-20 | 0.72 | 0.71 | 0.76 | +0.07 | +10.77% | 6 | 5,370 | 24.95% |
| CMCSA241018P00035000 | 2024-05-23 11:25AM EDT | 2024-10-18 | 0.85 | 0.91 | 0.98 | -0.03 | -3.41% | 35 | 1,496 | 25.42% |
| CMCSA241115P00035000 | 2024-05-23 1:43PM EDT | 2024-11-15 | 1.19 | 1.15 | 1.23 | +0.19 | +19.00% | 1 | 1,021 | 26.22% |
| CMCSA250117P00035000 | 2024-05-23 3:02PM EDT | 2025-01-17 | 1.59 | 1.55 | 1.65 | +0.09 | +6.00% | 42 | 10,251 | 26.55% |
| CMCSA250620P00035000 | 2024-05-20 1:13PM EDT | 2025-06-20 | 2.16 | 1.85 | 2.46 | 0.00 | - | 37 | 434 | 26.55% |
| CMCSA260116P00035000 | 2024-05-20 12:37PM EDT | 2026-01-16 | 3.10 | 2.33 | 3.40 | 0.00 | - | 20 | 789 | 26.76% |
© 2024 Yahoo. Tutti i diritti riservati.