Italia markets open in 3 hours 4 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.087,12 -92,34 (-0,24%) EUR/USD
1,0789 -0,0005 (-0,04%) Bitcoin EUR
57.856,07 +1.212,12 (+2,14%) CMC Crypto 200
1.286,84 +26,64 (+2,11%)
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:45.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00045000 | 2024-05-13 11:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 27 | 2,941 | 53.13% |
| CMCSA240524C00045000 | 2024-05-13 9:59AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 50 | 39.84% |
| CMCSA240531C00045000 | 2024-05-09 2:31PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.54 | 0.00 | - | 44 | 504 | 60.64% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.05 | 0.01 | 1.29 | 0.00 | - | 100 | 101 | 55.18% |
| CMCSA240614C00045000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.08 | 0.00 | - | 100 | 100 | 26.66% |
| CMCSA240621C00045000 | 2024-05-13 2:54PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.12 | 0.00 | - | 18 | 16,397 | 26.47% |
| CMCSA240719C00045000 | 2024-05-13 3:29PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.16 | +0.02 | +15.38% | 134 | 4,232 | 21.68% |
| CMCSA240920C00045000 | 2024-05-13 2:45PM EDT | 2024-09-20 | 0.53 | 0.54 | 0.58 | +0.05 | +10.42% | 58 | 4,943 | 23.17% |
| CMCSA241018C00045000 | 2024-05-10 10:10AM EDT | 2024-10-18 | 0.50 | 0.69 | 0.74 | 0.00 | - | 5 | 593 | 23.12% |
| CMCSA241115C00045000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 0.77 | 0.79 | 1.04 | 0.00 | - | 34 | 444 | 24.66% |
| CMCSA250117C00045000 | 2024-05-13 3:50PM EDT | 2025-01-17 | 1.42 | 1.38 | 1.46 | +0.16 | +12.70% | 159 | 27,764 | 25.07% |
| CMCSA250620C00045000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 2.06 | 1.55 | 2.72 | 0.00 | - | 30 | 230 | 27.86% |
| CMCSA260116C00045000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 3.60 | 3.50 | 3.80 | 0.00 | - | 4 | 291 | 27.98% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00045000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 5.50 | 5.10 | 5.40 | 0.00 | - | 1 | 0 | 79.30% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 5.15 | 5.45 | 0.00 | - | 8 | 2 | 52.54% |
| CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 3.70 | 6.10 | 0.00 | - | 5 | 0 | 53.08% |
| CMCSA240621P00045000 | 2024-05-13 11:01AM EDT | 2024-06-21 | 5.47 | 5.20 | 5.40 | -0.29 | -5.03% | 1 | 1,752 | 25.39% |
| CMCSA240719P00045000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 5.40 | 5.25 | 5.45 | -0.88 | -14.01% | 2 | 1,344 | 21.34% |
| CMCSA240920P00045000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 6.10 | 5.45 | 5.65 | 0.00 | - | 10 | 1,371 | 19.48% |
| CMCSA241018P00045000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 5.85 | 5.60 | 5.80 | -0.90 | -13.33% | 4 | 225 | 19.92% |
| CMCSA241115P00045000 | 2024-05-10 10:13AM EDT | 2024-11-15 | 6.65 | 4.80 | 5.95 | 0.00 | - | 109 | 428 | 20.26% |
| CMCSA250117P00045000 | 2024-05-08 3:06PM EDT | 2025-01-17 | 6.51 | 6.05 | 6.20 | 0.00 | - | 2 | 4,986 | 20.02% |
| CMCSA250620P00045000 | 2024-05-13 11:31AM EDT | 2025-06-20 | 6.95 | 6.50 | 6.85 | -0.50 | -6.71% | 36 | 63 | 20.34% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 7.40 | 7.70 | 0.00 | - | 2 | 1,237 | 20.98% |
© 2024 Yahoo. Tutti i diritti riservati.