U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.21-0.06 (-0.15%)
Al cierre: 04:00PM EDT
39.11 -0.10 (-0.26%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240524C000360002024-05-01 3:05PM EDT36.002.811.814.050.00--2131.25%
CMCSA240524C000365002024-05-16 1:49PM EDT36.502.911.342.980.00--172.85%
CMCSA240524C000370002024-05-13 9:54AM EDT37.002.641.122.830.00-102092.29%
CMCSA240524C000375002024-05-14 12:33PM EDT37.502.331.722.100.00--164.06%
CMCSA240524C000380002024-05-20 2:15PM EDT38.001.191.271.43-0.24-16.78%136740.63%
CMCSA240524C000385002024-05-20 2:23PM EDT38.500.780.861.08-0.08-9.30%294141.02%
CMCSA240524C000390002024-05-20 3:50PM EDT39.000.520.520.53-0.09-14.75%9752225.49%
CMCSA240524C000395002024-05-20 3:42PM EDT39.500.270.270.28-0.07-20.59%26432724.81%
CMCSA240524C000400002024-05-20 3:53PM EDT40.000.110.120.15-0.09-45.00%50691926.37%
CMCSA240524C000405002024-05-20 3:38PM EDT40.500.060.040.08-0.03-33.33%2928028.13%
CMCSA240524C000410002024-05-20 3:04PM EDT41.000.040.010.04-0.01-20.00%992,66329.30%
CMCSA240524C000415002024-05-20 3:13PM EDT41.500.010.010.03-0.03-75.00%137533.20%
CMCSA240524C000420002024-05-20 1:13PM EDT42.000.010.010.03-0.03-75.00%1219538.67%
CMCSA240524C000425002024-05-20 12:08PM EDT42.500.010.010.02-0.03-75.00%22040.63%
CMCSA240524C000430002024-05-20 11:51AM EDT43.000.010.000.04-0.02-66.67%522451.56%
CMCSA240524C000435002024-05-15 1:48PM EDT43.500.010.010.100.00-241060.55%
CMCSA240524C000440002024-05-20 1:24PM EDT44.000.010.000.04-0.04-80.00%242,30154.69%
CMCSA240524C000445002024-05-20 3:03PM EDT44.500.010.000.02-0.02-66.67%4035153.13%
CMCSA240524C000450002024-05-20 12:42PM EDT45.000.020.000.20-0.02-50.00%265085.55%
CMCSA240524C000460002024-05-13 10:28AM EDT46.000.020.000.010.00-10220659.38%
CMCSA240524C000470002024-05-20 9:30AM EDT47.000.010.000.760.00-37146.09%
CMCSA240524C000480002024-05-17 3:15PM EDT48.000.010.000.750.00-5766157.03%
CMCSA240524C000490002024-05-15 2:50PM EDT49.000.010.000.010.00--2181.25%
CMCSA240524C000510002024-05-15 9:39AM EDT51.000.010.000.010.00-84693.75%
CMCSA240524C000520002024-05-14 9:44AM EDT52.000.010.000.950.00-135211.13%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240524P000280002024-05-09 11:25AM EDT28.000.010.000.840.00-44252.73%
CMCSA240524P000290002024-05-08 12:50PM EDT29.000.010.000.930.00--8239.06%
CMCSA240524P000300002024-05-13 11:16AM EDT30.000.010.001.130.00-112231.84%
CMCSA240524P000310002024-05-15 11:40AM EDT31.000.010.000.010.00-113487.50%
CMCSA240524P000320002024-05-10 2:29PM EDT32.000.020.000.010.00-2053475.00%
CMCSA240524P000325002024-05-17 10:46AM EDT32.500.010.000.010.00-1029871.88%
CMCSA240524P000330002024-05-17 10:47AM EDT33.000.010.000.010.00-21363565.63%
CMCSA240524P000335002024-05-20 9:42AM EDT33.500.010.000.010.00-1546659.38%
CMCSA240524P000340002024-05-20 9:34AM EDT34.000.010.000.01-0.01-50.00%81,66156.25%
CMCSA240524P000345002024-05-20 11:12AM EDT34.500.010.000.010.00-14512050.00%
CMCSA240524P000350002024-05-17 2:34PM EDT35.000.020.000.170.00-216073.05%
CMCSA240524P000355002024-05-20 3:07PM EDT35.500.020.010.02-0.01-33.33%159149.22%
CMCSA240524P000360002024-05-20 10:05AM EDT36.000.020.010.03-0.02-50.00%784346.88%
CMCSA240524P000365002024-05-16 10:12AM EDT36.500.050.010.050.00-9514144.92%
CMCSA240524P000370002024-05-20 3:23PM EDT37.000.030.010.07-0.01-25.00%196141.41%
CMCSA240524P000375002024-05-20 2:48PM EDT37.500.040.021.58-0.01-20.00%85893.85%
CMCSA240524P000380002024-05-20 3:26PM EDT38.000.060.060.08-0.01-14.29%4965427.74%
CMCSA240524P000385002024-05-20 3:59PM EDT38.500.160.050.16+0.01+6.67%50333126.17%
CMCSA240524P000390002024-05-20 3:50PM EDT39.000.330.260.29+0.07+26.92%1,9593,04923.63%
CMCSA240524P000395002024-05-20 1:07PM EDT39.500.610.510.54+0.11+22.00%6122322.95%
CMCSA240524P000400002024-05-20 9:55AM EDT40.000.910.890.94+0.08+9.64%35026.37%
CMCSA240524P000405002024-05-17 3:37PM EDT40.501.211.161.460.00-16836.72%
CMCSA240524P000410002024-05-20 11:04AM EDT41.001.851.772.15+0.03+1.65%23260.55%
CMCSA240524P000420002024-05-14 2:51PM EDT42.002.431.252.940.00-1357.03%
CMCSA240524P000425002024-05-09 12:33PM EDT42.503.721.854.350.00-10137.79%
CMCSA240524P000430002024-04-11 11:23AM EDT43.003.552.123.850.00-1156.25%
CMCSA240524P000450002024-04-24 10:31AM EDT45.004.754.307.500.00-8287.11%