Italia markets close in 1 hour 37 minutes
FTSE MIB
34.620,59 -213,71 (-0,61%) Dow Jones
38.846,40 -39,77 (-0,10%) Nasdaq
17.143,12 -30,00 (-0,17%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,79 +0,24 (+0,32%) Bitcoin EUR
66.119,34 +268,77 (+0,41%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:53AM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607C00040000 | 2024-06-06 3:28PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.47 | 0.00 | - | 176 | 429 | 66.99% |
| CMCSA240614C00040000 | 2024-06-06 3:23PM EDT | 2024-06-14 | 0.23 | 0.20 | 0.36 | 0.00 | - | 381 | 2,658 | 29.88% |
| CMCSA240621C00040000 | 2024-06-06 3:53PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.46 | 0.00 | - | 1,874 | 8,424 | 25.24% |
| CMCSA240628C00040000 | 2024-06-06 3:50PM EDT | 2024-06-28 | 0.50 | 0.46 | 0.56 | 0.00 | - | 116 | 2,823 | 23.63% |
| CMCSA240705C00040000 | 2024-06-05 2:01PM EDT | 2024-07-05 | 0.57 | 0.37 | 0.72 | 0.00 | - | 2 | 11 | 24.37% |
| CMCSA240719C00040000 | 2024-06-07 9:30AM EDT | 2024-07-19 | 0.69 | 0.65 | 0.81 | -0.05 | -6.76% | 3 | 8,360 | 21.75% |
| CMCSA240920C00040000 | 2024-06-06 3:52PM EDT | 2024-09-20 | 1.73 | 1.66 | 1.77 | 0.00 | - | 229 | 4,793 | 25.39% |
| CMCSA241018C00040000 | 2024-06-06 1:22PM EDT | 2024-10-18 | 2.05 | 1.72 | 2.06 | 0.00 | - | 13 | 5,079 | 25.66% |
| CMCSA241115C00040000 | 2024-06-06 3:06PM EDT | 2024-11-15 | 2.34 | 2.22 | 2.55 | 0.00 | - | 17 | 1,985 | 28.04% |
| CMCSA250117C00040000 | 2024-06-06 3:23PM EDT | 2025-01-17 | 2.84 | 2.77 | 3.10 | 0.00 | - | 26 | 8,575 | 28.27% |
| CMCSA250620C00040000 | 2024-06-06 10:31AM EDT | 2025-06-20 | 4.45 | 3.80 | 4.70 | 0.00 | - | 22 | 439 | 31.85% |
| CMCSA260116C00040000 | 2024-06-06 11:31AM EDT | 2026-01-16 | 5.50 | 4.90 | 5.30 | 0.00 | - | 4 | 826 | 28.59% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607P00040000 | 2024-06-06 11:02AM EDT | 2024-06-07 | 0.52 | 0.76 | 1.87 | 0.00 | - | 2 | 201 | 101.17% |
| CMCSA240614P00040000 | 2024-06-06 1:38PM EDT | 2024-06-14 | 0.86 | 0.73 | 1.11 | 0.00 | - | 381 | 465 | 25.98% |
| CMCSA240621P00040000 | 2024-06-06 3:45PM EDT | 2024-06-21 | 1.14 | 1.10 | 1.20 | 0.00 | - | 293 | 14,097 | 22.17% |
| CMCSA240628P00040000 | 2024-06-06 9:49AM EDT | 2024-06-28 | 1.00 | 1.04 | 1.44 | 0.00 | - | 3 | 160 | 25.00% |
| CMCSA240705P00040000 | 2024-06-06 9:30AM EDT | 2024-07-05 | 1.52 | 1.45 | 2.51 | 0.00 | - | 1 | 34 | 46.51% |
| CMCSA240712P00040000 | 2024-06-03 10:29AM EDT | 2024-07-12 | 1.17 | 1.29 | 2.29 | 0.00 | - | 2 | 4 | 37.23% |
| CMCSA240719P00040000 | 2024-06-06 3:30PM EDT | 2024-07-19 | 1.70 | 1.67 | 1.82 | 0.00 | - | 314 | 8,632 | 25.20% |
| CMCSA240920P00040000 | 2024-06-06 3:45PM EDT | 2024-09-20 | 2.36 | 2.31 | 2.57 | 0.00 | - | 195 | 2,630 | 25.05% |
| CMCSA241018P00040000 | 2024-06-06 12:37PM EDT | 2024-10-18 | 2.37 | 2.44 | 2.81 | 0.00 | - | 28 | 2,319 | 24.83% |
| CMCSA241115P00040000 | 2024-06-06 3:56PM EDT | 2024-11-15 | 2.98 | 2.66 | 2.96 | 0.00 | - | 75 | 847 | 24.02% |
| CMCSA250117P00040000 | 2024-06-06 3:11PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.30 | 0.00 | - | 11 | 9,902 | 23.16% |
| CMCSA250620P00040000 | 2024-06-03 10:22AM EDT | 2025-06-20 | 3.90 | 3.90 | 4.25 | 0.00 | - | 99 | 381 | 23.82% |
| CMCSA260116P00040000 | 2024-06-06 1:04PM EDT | 2026-01-16 | 4.90 | 4.90 | 6.05 | 0.00 | - | 14 | 1,088 | 28.21% |
© 2024 Yahoo. Tutti i diritti riservati.