Italia markets closed
Dow Jones
39.412,84 -18,67 (-0,05%) Nasdaq
16.442,00 +53,76 (+0,33%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0823 +0,0029 (+0,27%) Bitcoin EUR
56.619,92 -1.420,60 (-2,45%) CMC Crypto 200
1.259,98 -31,41 (-2,43%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:00PM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00040000 | 2024-05-14 1:37PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | -0.08 | -25.81% | 163 | 6,526 | 23.54% |
| CMCSA240524C00040000 | 2024-05-14 10:54AM EDT | 2024-05-24 | 0.51 | 0.43 | 0.47 | +0.03 | +6.25% | 56 | 323 | 22.46% |
| CMCSA240531C00040000 | 2024-05-14 1:25PM EDT | 2024-05-31 | 0.59 | 0.56 | 0.61 | +0.12 | +25.53% | 132 | 931 | 21.58% |
| CMCSA240607C00040000 | 2024-05-14 10:39AM EDT | 2024-06-07 | 0.87 | 0.71 | 0.75 | +0.12 | +16.00% | 2 | 102 | 21.73% |
| CMCSA240614C00040000 | 2024-05-14 11:54AM EDT | 2024-06-14 | 0.88 | 0.87 | 0.90 | 0.00 | - | 9 | 1,838 | 22.41% |
| CMCSA240621C00040000 | 2024-05-14 1:45PM EDT | 2024-06-21 | 1.00 | 0.99 | 1.01 | -0.02 | -2.00% | 228 | 6,442 | 22.44% |
| CMCSA240628C00040000 | 2024-05-14 11:18AM EDT | 2024-06-28 | 1.18 | 1.06 | 1.14 | +0.12 | +11.32% | 5 | 66 | 22.97% |
| CMCSA240719C00040000 | 2024-05-14 1:31PM EDT | 2024-07-19 | 1.26 | 1.28 | 1.30 | -0.06 | -4.55% | 547 | 2,987 | 21.39% |
| CMCSA240920C00040000 | 2024-05-14 1:30PM EDT | 2024-09-20 | 2.16 | 2.15 | 2.19 | -0.03 | -1.37% | 9 | 3,891 | 24.78% |
| CMCSA241018C00040000 | 2024-05-14 11:04AM EDT | 2024-10-18 | 2.45 | 2.37 | 2.44 | +0.06 | +2.51% | 2 | 4,297 | 24.88% |
| CMCSA241115C00040000 | 2024-05-14 1:15PM EDT | 2024-11-15 | 2.75 | 2.74 | 2.80 | +0.12 | +4.56% | 7 | 435 | 26.12% |
| CMCSA250117C00040000 | 2024-05-14 1:27PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.05 | -1.49% | 17 | 8,130 | 26.78% |
| CMCSA250620C00040000 | 2024-05-14 10:37AM EDT | 2025-06-20 | 4.67 | 4.40 | 4.60 | +0.26 | +5.90% | 5 | 106 | 28.60% |
| CMCSA260116C00040000 | 2024-05-14 10:34AM EDT | 2026-01-16 | 5.60 | 5.45 | 5.75 | +0.05 | +0.90% | 4 | 784 | 28.86% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00040000 | 2024-05-14 1:31PM EDT | 2024-05-17 | 0.59 | 0.56 | 0.57 | -0.13 | -18.06% | 21 | 4,722 | 23.24% |
| CMCSA240524P00040000 | 2024-05-13 9:32AM EDT | 2024-05-24 | 0.84 | 0.70 | 0.73 | 0.00 | - | 1 | 51 | 20.02% |
| CMCSA240531P00040000 | 2024-05-13 1:44PM EDT | 2024-05-31 | 0.83 | 0.80 | 0.86 | 0.00 | - | 1 | 70 | 19.43% |
| CMCSA240607P00040000 | 2024-05-13 1:59PM EDT | 2024-06-07 | 0.96 | 0.91 | 0.96 | 0.00 | - | 5 | 40 | 18.95% |
| CMCSA240614P00040000 | 2024-05-14 11:23AM EDT | 2024-06-14 | 1.04 | 1.01 | 1.07 | -0.19 | -15.45% | 38 | 3 | 19.09% |
| CMCSA240621P00040000 | 2024-05-14 1:34PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.15 | +0.03 | +2.68% | 248 | 14,350 | 18.85% |
| CMCSA240628P00040000 | 2024-05-13 2:04PM EDT | 2024-06-28 | 1.21 | 1.16 | 1.23 | 0.00 | - | 1 | 1 | 18.80% |
| CMCSA240719P00040000 | 2024-05-14 11:38AM EDT | 2024-07-19 | 1.51 | 1.51 | 1.54 | -0.03 | -1.95% | 3 | 7,657 | 20.17% |
| CMCSA240920P00040000 | 2024-05-14 1:15PM EDT | 2024-09-20 | 2.13 | 2.10 | 2.14 | -0.16 | -6.99% | 18 | 2,449 | 20.83% |
| CMCSA241018P00040000 | 2024-05-14 1:38PM EDT | 2024-10-18 | 2.41 | 2.36 | 2.45 | -0.14 | -5.49% | 73 | 2,021 | 21.88% |
| CMCSA241115P00040000 | 2024-05-14 12:20PM EDT | 2024-11-15 | 2.64 | 2.66 | 2.74 | -0.19 | -6.71% | 1 | 426 | 22.73% |
| CMCSA250117P00040000 | 2024-05-14 10:15AM EDT | 2025-01-17 | 2.97 | 3.05 | 3.15 | -0.28 | -8.62% | 3 | 9,578 | 22.78% |
| CMCSA250620P00040000 | 2024-05-14 11:33AM EDT | 2025-06-20 | 3.90 | 3.85 | 4.00 | -0.25 | -6.02% | 98 | 177 | 23.04% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 5.59 | 4.80 | 4.95 | 0.00 | - | 3 | 444 | 23.34% |
© 2024 Yahoo. Tutti i diritti riservati.