Italia markets close in 1 hour
FTSE MIB
35.040,22 +224,31 (+0,64%) Dow Jones
39.511,18 +79,67 (+0,20%) Nasdaq
16.463,89 +75,65 (+0,46%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,53 -0,59 (-0,75%) Bitcoin EUR
57.128,54 -1.181,43 (-2,03%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Prezzo d'esercizio:42.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00042500 | 2024-05-14 10:10AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 17,242 | 37.11% |
| CMCSA240524C00042500 | 2024-05-09 10:26AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | 0.00 | - | 20 | 20 | 25.59% |
| CMCSA240621C00042500 | 2024-05-14 10:13AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.32 | +0.07 | +29.17% | 286 | 7,984 | 21.83% |
| CMCSA240719C00042500 | 2024-05-14 10:04AM EDT | 2024-07-19 | 0.48 | 0.51 | 0.54 | 0.00 | - | 2 | 4,662 | 20.85% |
| CMCSA240920C00042500 | 2024-05-13 3:15PM EDT | 2024-09-20 | 1.16 | 1.26 | 1.29 | 0.00 | - | 65 | 3,491 | 23.83% |
| CMCSA241018C00042500 | 2024-05-14 9:54AM EDT | 2024-10-18 | 1.42 | 1.48 | 1.53 | +0.10 | +7.58% | 51 | 479 | 24.02% |
| CMCSA241115C00042500 | 2024-05-13 12:32PM EDT | 2024-11-15 | 1.58 | 1.84 | 1.93 | 0.00 | - | 158 | 1,228 | 25.78% |
| CMCSA250117C00042500 | 2024-05-14 10:10AM EDT | 2025-01-17 | 2.39 | 2.36 | 2.43 | +0.16 | +7.17% | 172 | 6,303 | 26.16% |
| CMCSA250620C00042500 | 2024-05-07 12:37PM EDT | 2025-06-20 | 2.85 | 3.45 | 3.55 | 0.00 | - | 422 | 294 | 27.30% |
| CMCSA260116C00042500 | 2024-05-09 12:09PM EDT | 2026-01-16 | 4.10 | 4.50 | 5.55 | 0.00 | - | 1 | 2,454 | 31.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00042500 | 2024-05-08 10:18AM EDT | 2024-05-17 | 2.92 | 2.45 | 2.63 | 0.00 | - | 2 | 5 | 47.66% |
| CMCSA240524P00042500 | 2024-05-09 12:33PM EDT | 2024-05-24 | 3.72 | 2.45 | 2.62 | 0.00 | - | 1 | 0 | 28.03% |
| CMCSA240621P00042500 | 2024-05-13 2:48PM EDT | 2024-06-21 | 2.96 | 2.55 | 2.64 | 0.00 | - | 14 | 11,660 | 15.67% |
| CMCSA240719P00042500 | 2024-05-09 10:41AM EDT | 2024-07-19 | 3.70 | 2.90 | 2.99 | 0.00 | - | 10 | 3,280 | 19.58% |
| CMCSA240920P00042500 | 2024-05-09 9:45AM EDT | 2024-09-20 | 4.20 | 3.30 | 3.45 | 0.00 | - | 3 | 3,675 | 19.73% |
| CMCSA241018P00042500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 4.37 | 3.55 | 3.70 | 0.00 | - | 5 | 593 | 20.51% |
| CMCSA241115P00042500 | 2024-05-06 11:30AM EDT | 2024-11-15 | 4.70 | 3.85 | 4.00 | 0.00 | - | 13 | 710 | 21.70% |
| CMCSA250117P00042500 | 2024-05-13 2:51PM EDT | 2025-01-17 | 4.45 | 4.20 | 4.35 | 0.00 | - | 20 | 9,065 | 21.53% |
| CMCSA250620P00042500 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.10 | 4.95 | 5.15 | 0.00 | - | 1 | 149 | 21.80% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 5.80 | 6.15 | 0.00 | - | 171 | 2,297 | 22.55% |
© 2024 Yahoo. Tutti i diritti riservati.