Italia markets close in 58 minutes
FTSE MIB
35.037,85 +221,94 (+0,64%) Dow Jones
39.503,08 +71,57 (+0,18%) Nasdaq
16.465,89 +77,65 (+0,47%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,49 -0,63 (-0,80%) Bitcoin EUR
57.315,15 -980,81 (-1,68%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:32AM EDT. Mercato aperto.
Prezzo d'esercizio:37.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00037500 | 2024-05-13 10:48AM EDT | 2024-05-17 | 2.11 | 2.46 | 2.63 | 0.00 | - | 1 | 337 | 50.00% |
| CMCSA240621C00037500 | 2024-05-14 10:12AM EDT | 2024-06-21 | 2.99 | 2.95 | 3.05 | +0.34 | +12.83% | 3 | 5,935 | 30.47% |
| CMCSA240719C00037500 | 2024-05-13 2:30PM EDT | 2024-07-19 | 2.93 | 2.86 | 3.25 | 0.00 | - | 7 | 467 | 26.86% |
| CMCSA240920C00037500 | 2024-05-14 9:44AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.05 | +0.20 | +5.41% | 1 | 491 | 28.88% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 2024-10-18 | 3.15 | 4.10 | 4.20 | 0.00 | - | 11 | 44 | 27.78% |
| CMCSA241115C00037500 | 2024-05-09 10:15AM EDT | 2024-11-15 | 3.85 | 4.45 | 4.55 | 0.00 | - | 3 | 264 | 28.97% |
| CMCSA250117C00037500 | 2024-05-13 1:50PM EDT | 2025-01-17 | 4.75 | 4.95 | 5.10 | 0.00 | - | 5 | 532 | 29.54% |
| CMCSA250620C00037500 | 2024-05-10 1:00PM EDT | 2025-06-20 | 5.70 | 5.05 | 6.20 | 0.00 | - | 4 | 70 | 30.25% |
| CMCSA260116C00037500 | 2024-05-13 9:33AM EDT | 2026-01-16 | 6.80 | 6.95 | 7.50 | 0.00 | - | 2 | 298 | 31.23% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00037500 | 2024-05-14 9:33AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.44 | -0.01 | -25.00% | 2 | 5,961 | 62.70% |
| CMCSA240524P00037500 | 2024-05-13 11:39AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.08 | 0.00 | - | 11 | 30 | 27.34% |
| CMCSA240621P00037500 | 2024-05-13 3:32PM EDT | 2024-06-21 | 0.32 | 0.25 | 0.28 | 0.00 | - | 337 | 19,335 | 21.63% |
| CMCSA240719P00037500 | 2024-05-13 3:50PM EDT | 2024-07-19 | 0.60 | 0.51 | 0.53 | 0.00 | - | 37 | 5,967 | 21.61% |
| CMCSA240920P00037500 | 2024-05-14 9:30AM EDT | 2024-09-20 | 1.06 | 1.04 | 1.08 | -0.14 | -11.67% | 7 | 4,018 | 22.51% |
| CMCSA241018P00037500 | 2024-05-14 10:14AM EDT | 2024-10-18 | 1.31 | 1.29 | 1.31 | -0.10 | -7.09% | 119 | 1,058 | 22.93% |
| CMCSA241115P00037500 | 2024-05-06 3:06PM EDT | 2024-11-15 | 2.11 | 1.55 | 1.62 | 0.00 | - | 2 | 680 | 24.17% |
| CMCSA250117P00037500 | 2024-05-14 9:41AM EDT | 2025-01-17 | 2.06 | 1.94 | 2.04 | -0.03 | -1.44% | 15 | 7,653 | 24.40% |
| CMCSA250620P00037500 | 2024-05-07 11:48AM EDT | 2025-06-20 | 3.22 | 2.71 | 2.83 | 0.00 | - | 4 | 4,669 | 24.28% |
| CMCSA260116P00037500 | 2024-05-09 2:38PM EDT | 2026-01-16 | 4.09 | 3.60 | 3.85 | 0.00 | - | 1 | 121 | 24.96% |
© 2024 Yahoo. Tutti i diritti riservati.