Italia markets closed
Dow Jones
39.431,51 -81,33 (-0,21%) Nasdaq
16.388,24 +47,37 (+0,29%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0793 +0,0021 (+0,19%) Bitcoin EUR
58.261,65 +1.488,67 (+2,62%) CMC Crypto 200
1.297,62 +37,41 (+2,97%)
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:32.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 7.10 | 7.35 | 0.00 | - | 5 | 3 | 82.81% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 77.73% |
| CMCSA240719C00032500 | 2024-05-08 10:45AM EDT | 2024-07-19 | 7.41 | 7.40 | 7.65 | 0.00 | - | 2 | 156 | 42.19% |
| CMCSA240920C00032500 | 2024-05-10 3:34PM EDT | 2024-09-20 | 7.53 | 7.75 | 7.95 | 0.00 | - | 1 | 126 | 36.23% |
| CMCSA241018C00032500 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.00 | 7.90 | 8.05 | 0.00 | - | 9 | 10 | 34.47% |
| CMCSA241115C00032500 | 2024-05-07 12:49PM EDT | 2024-11-15 | 7.08 | 8.05 | 8.20 | 0.00 | - | 1 | 27 | 33.91% |
| CMCSA250117C00032500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 7.55 | 7.90 | 8.60 | 0.00 | - | 1 | 375 | 33.89% |
| CMCSA250620C00032500 | 2024-05-07 10:27AM EDT | 2025-06-20 | 8.32 | 8.35 | 9.45 | 0.00 | - | - | 15 | 33.63% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 36.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-05-10 9:55AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.01 | 0.00 | - | 231 | 1,609 | 73.44% |
| CMCSA240524P00032500 | 2024-05-10 2:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 165 | 220 | 51.56% |
| CMCSA240621P00032500 | 2024-05-10 2:24PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 4 | 2,664 | 37.50% |
| CMCSA240719P00032500 | 2024-05-10 2:14PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 331 | 30.86% |
| CMCSA240920P00032500 | 2024-05-13 3:34PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.33 | -0.12 | -27.91% | 30 | 9,557 | 27.74% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 2024-10-18 | 0.67 | 0.39 | 0.47 | 0.00 | - | 1 | 338 | 28.00% |
| CMCSA241115P00032500 | 2024-05-09 1:40PM EDT | 2024-11-15 | 0.73 | 0.56 | 0.60 | 0.00 | - | 2 | 170 | 28.00% |
| CMCSA250117P00032500 | 2024-05-09 11:13AM EDT | 2025-01-17 | 1.02 | 0.85 | 0.92 | 0.00 | - | 1 | 3,058 | 28.37% |
| CMCSA250620P00032500 | 2024-05-09 3:59PM EDT | 2025-06-20 | 1.66 | 1.39 | 1.76 | 0.00 | - | 2 | 3,146 | 29.71% |
| CMCSA260116P00032500 | 2024-05-09 10:20AM EDT | 2026-01-16 | 2.37 | 1.79 | 2.35 | 0.00 | - | 10 | 370 | 27.94% |
© 2024 Yahoo. Tutti i diritti riservati.