Italia markets closed
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
1,0817 -0,0011 (-0,10%) Bitcoin EUR
62.498,09 -1.792,29 (-2,79%) CMC Crypto 200
1.455,25 -47,41 (-3,15%)
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:42.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00042500 | 2024-05-21 9:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 166.02% |
| CMCSA240621C00042500 | 2024-05-23 3:55PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.11 | -0.01 | -11.11% | 66 | 8,902 | 24.02% |
| CMCSA240719C00042500 | 2024-05-23 12:42PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.25 | -0.03 | -12.00% | 1,827 | 4,877 | 21.83% |
| CMCSA240920C00042500 | 2024-05-23 3:04PM EDT | 2024-09-20 | 0.79 | 0.77 | 0.82 | -0.12 | -13.19% | 70 | 4,224 | 23.93% |
| CMCSA241018C00042500 | 2024-05-23 10:51AM EDT | 2024-10-18 | 1.04 | 0.96 | 1.03 | +0.07 | +7.22% | 279 | 537 | 24.07% |
| CMCSA241115C00042500 | 2024-05-23 11:22AM EDT | 2024-11-15 | 1.28 | 1.26 | 1.35 | -0.08 | -5.88% | 8 | 1,695 | 25.44% |
| CMCSA250117C00042500 | 2024-05-23 11:14AM EDT | 2025-01-17 | 1.73 | 1.69 | 1.80 | -0.37 | -17.62% | 24 | 6,459 | 25.73% |
| CMCSA250620C00042500 | 2024-05-22 9:30AM EDT | 2025-06-20 | 3.15 | 2.15 | 2.96 | 0.00 | - | 1 | 395 | 27.58% |
| CMCSA260116C00042500 | 2024-05-22 10:47AM EDT | 2026-01-16 | 4.10 | 3.90 | 4.20 | 0.00 | - | 10 | 2,532 | 28.57% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00042500 | 2024-05-09 12:33PM EDT | 2024-05-24 | 3.72 | 2.29 | 3.90 | 0.00 | - | 1 | 0 | 86.33% |
| CMCSA240621P00042500 | 2024-05-23 12:12PM EDT | 2024-06-21 | 3.65 | 3.75 | 4.10 | +0.45 | +14.06% | 7 | 9,132 | 31.45% |
| CMCSA240719P00042500 | 2024-05-23 2:14PM EDT | 2024-07-19 | 4.15 | 4.00 | 4.95 | +0.35 | +9.21% | 16 | 3,225 | 40.48% |
| CMCSA240920P00042500 | 2024-05-20 11:05AM EDT | 2024-09-20 | 3.95 | 4.30 | 4.45 | 0.00 | - | 4 | 3,683 | 21.29% |
| CMCSA241018P00042500 | 2024-05-23 1:35PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.65 | +0.40 | +9.64% | 4 | 614 | 21.70% |
| CMCSA241115P00042500 | 2024-05-23 2:32PM EDT | 2024-11-15 | 4.80 | 4.70 | 4.85 | +0.45 | +10.34% | 7 | 710 | 22.12% |
| CMCSA250117P00042500 | 2024-05-23 2:41PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.20 | +0.10 | +1.98% | 21 | 9,065 | 22.14% |
| CMCSA250620P00042500 | 2024-05-23 2:24PM EDT | 2025-06-20 | 5.80 | 4.10 | 6.45 | +0.10 | +1.75% | 5 | 164 | 25.50% |
| CMCSA260116P00042500 | 2024-05-22 10:03AM EDT | 2026-01-16 | 6.60 | 6.15 | 6.85 | 0.00 | - | 1 | 2,296 | 22.66% |
© 2024 Yahoo. Tutti i diritti riservati.