Italia markets close in 5 hours 2 minutes
FTSE MIB
34.981,32 +165,41 (+0,48%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
79,16 +0,04 (+0,05%) Bitcoin EUR
57.106,36 -945,08 (-1,63%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00035000 | 2024-05-08 10:53AM EDT | 2024-05-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240607C00035000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240614C00035000 | 2024-05-09 3:31PM EDT | 2024-06-14 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621C00035000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719C00035000 | 2024-05-13 2:40PM EDT | 2024-07-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240920C00035000 | 2024-05-13 2:04PM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00035000 | 2024-05-13 10:18AM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00035000 | 2024-05-13 12:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| CMCSA240524P00035000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CMCSA240531P00035000 | 2024-05-13 10:19AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CMCSA240607P00035000 | 2024-05-09 9:33AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240614P00035000 | 2024-05-09 1:17PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CMCSA240621P00035000 | 2024-05-13 2:05PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| CMCSA240628P00035000 | 2024-05-13 10:08AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA240719P00035000 | 2024-05-13 1:16PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CMCSA240920P00035000 | 2024-05-13 10:56AM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
| CMCSA241018P00035000 | 2024-05-13 1:33PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| CMCSA241115P00035000 | 2024-05-13 1:32PM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CMCSA250117P00035000 | 2024-05-13 2:16PM EDT | 2025-01-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-05-08 3:27PM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA260116P00035000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.