Italia markets open in 8 hours 48 minutes
Dow Jones
39.431,51 -81,33 (-0,21%) Nasdaq
16.388,24 +47,37 (+0,29%) Nikkei 225
38.179,46 -49,64 (-0,13%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.307,35 +1.506,95 (+2,65%) CMC Crypto 200
1.297,62 +37,41 (+2,97%)
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:47.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00047500 | 2024-05-09 2:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 3,361 | 75.78% |
| CMCSA240621C00047500 | 2024-05-13 3:22PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 4 | 30,096 | 27.93% |
| CMCSA240719C00047500 | 2024-05-08 3:54PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.11 | 0.00 | - | 27 | 1,383 | 25.78% |
| CMCSA240920C00047500 | 2024-05-10 3:12PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.27 | 0.00 | - | 10 | 2,482 | 22.97% |
| CMCSA241018C00047500 | 2024-05-10 12:13PM EDT | 2024-10-18 | 0.31 | 0.32 | 0.39 | 0.00 | - | 1 | 514 | 23.12% |
| CMCSA241115C00047500 | 2024-05-13 1:29PM EDT | 2024-11-15 | 0.51 | 0.51 | 0.61 | +0.06 | +13.33% | 23 | 448 | 24.56% |
| CMCSA250117C00047500 | 2024-05-13 1:45PM EDT | 2025-01-17 | 0.86 | 0.83 | 0.89 | +0.09 | +11.69% | 5 | 2,420 | 24.32% |
| CMCSA250620C00047500 | 2024-05-07 3:58PM EDT | 2025-06-20 | 1.44 | 1.34 | 1.89 | 0.00 | - | 6 | 2,109 | 26.48% |
| CMCSA260116C00047500 | 2024-05-07 11:14AM EDT | 2026-01-16 | 2.50 | 2.75 | 3.00 | 0.00 | - | 10 | 573 | 27.36% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 2024-05-17 | 5.97 | 8.65 | 9.10 | 0.00 | - | 5 | 0 | 185.35% |
| CMCSA240621P00047500 | 2024-05-13 3:05PM EDT | 2024-06-21 | 7.74 | 7.65 | 7.90 | -0.61 | -7.31% | 343 | 792 | 33.01% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 2024-07-19 | 9.75 | 7.65 | 7.85 | 0.00 | - | 2,860 | 0 | 22.27% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 2024-09-20 | 9.05 | 7.70 | 7.90 | 0.00 | - | 4 | 339 | 18.31% |
| CMCSA241018P00047500 | 2024-05-09 9:57AM EDT | 2024-10-18 | 8.65 | 7.80 | 7.95 | 0.00 | - | 1 | 987 | 18.12% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 2024-11-15 | 9.10 | 5.90 | 8.05 | 0.00 | - | 2 | 71 | 18.90% |
| CMCSA250117P00047500 | 2024-05-10 12:31PM EDT | 2025-01-17 | 8.50 | 8.00 | 8.25 | 0.00 | - | 26 | 4,165 | 19.29% |
| CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 2025-06-20 | 9.65 | 8.40 | 9.85 | 0.00 | - | - | 1 | 27.60% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 2026-01-16 | 10.03 | 9.00 | 9.40 | 0.00 | - | 10 | 556 | 19.90% |
© 2024 Yahoo. Tutti i diritti riservati.