Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.889,35 +3,18 (+0,01%) Nasdaq
17.135,12 -38,00 (-0,22%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,32 -0,23 (-0,30%) Bitcoin EUR
63.873,10 -1.744,84 (-2,66%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607C00045000 | 2024-06-06 11:44AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 81 | 118.75% |
| CMCSA240614C00045000 | 2024-06-06 10:25AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.50 | 0.00 | - | 2 | 104 | 78.32% |
| CMCSA240621C00045000 | 2024-06-06 2:00PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 5 | 16,324 | 37.89% |
| CMCSA240628C00045000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.50 | 0.00 | - | 5 | 100 | 58.30% |
| CMCSA240719C00045000 | 2024-06-07 11:38AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 25 | 6,105 | 25.59% |
| CMCSA240920C00045000 | 2024-06-07 11:43AM EDT | 2024-09-20 | 0.34 | 0.31 | 0.38 | -0.01 | -2.86% | 33 | 10,345 | 24.27% |
| CMCSA241018C00045000 | 2024-06-07 11:31AM EDT | 2024-10-18 | 0.49 | 0.44 | 0.49 | -0.06 | -10.91% | 13 | 711 | 23.46% |
| CMCSA241115C00045000 | 2024-06-07 1:23PM EDT | 2024-11-15 | 0.78 | 0.54 | 0.77 | -0.01 | -1.27% | 2 | 538 | 25.20% |
| CMCSA250117C00045000 | 2024-06-07 2:40PM EDT | 2025-01-17 | 1.08 | 1.04 | 1.12 | -0.07 | -6.09% | 16 | 35,032 | 25.03% |
| CMCSA250620C00045000 | 2024-06-05 10:41AM EDT | 2025-06-20 | 2.25 | 1.79 | 2.15 | 0.00 | - | 4 | 1,236 | 26.65% |
| CMCSA260116C00045000 | 2024-06-07 2:22PM EDT | 2026-01-16 | 3.24 | 3.10 | 3.35 | -0.23 | -6.63% | 5 | 320 | 27.74% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 5.40 | 6.10 | 0.00 | - | 5 | 0 | 62.89% |
| CMCSA240621P00045000 | 2024-06-07 12:00PM EDT | 2024-06-21 | 5.75 | 5.95 | 6.25 | +0.45 | +8.49% | 4 | 482 | 57.23% |
| CMCSA240719P00045000 | 2024-06-07 2:31PM EDT | 2024-07-19 | 6.20 | 6.15 | 6.25 | +0.30 | +5.08% | 13 | 1,330 | 33.79% |
| CMCSA240920P00045000 | 2024-06-07 10:00AM EDT | 2024-09-20 | 6.11 | 6.20 | 6.50 | +0.46 | +8.14% | 1 | 1,400 | 26.66% |
| CMCSA241018P00045000 | 2024-06-07 10:43AM EDT | 2024-10-18 | 6.20 | 6.30 | 6.55 | +0.25 | +4.20% | 35 | 225 | 24.51% |
| CMCSA241115P00045000 | 2024-06-03 9:47AM EDT | 2024-11-15 | 6.00 | 6.40 | 6.90 | 0.00 | - | 1 | 448 | 26.93% |
| CMCSA250117P00045000 | 2024-06-06 9:41AM EDT | 2025-01-17 | 6.50 | 6.60 | 7.60 | 0.00 | - | 2 | 4,976 | 29.70% |
| CMCSA250620P00045000 | 2024-06-06 2:06PM EDT | 2025-06-20 | 7.05 | 7.15 | 7.65 | 0.00 | - | 14 | 98 | 23.26% |
| CMCSA260116P00045000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 8.11 | 7.90 | 8.15 | 0.00 | - | 7 | 1,251 | 21.44% |
© 2024 Yahoo. Tutti i diritti riservati.