U.S. markets open in 3 hours 17 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.02-0.11 (-0.26%)
Al cierre: 04:00PM EDT
42.30 +0.28 (+0.67%)
Antes de la apertura del mercado: 05:37AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220520C000250002022-05-19 10:31AM EDT25.0017.170.000.000.00-5000.00%
CMCSA220520C000275002022-04-04 12:40PM EDT27.5020.2514.0514.250.00-1500.00%
CMCSA220520C000325002022-04-04 12:40PM EDT32.5015.259.109.250.00-1500.00%
CMCSA220520C000350002022-05-05 12:22PM EDT35.005.600.000.000.00-100.00%
CMCSA220520C000375002022-04-29 10:57AM EDT37.504.500.000.000.00-100.00%
CMCSA220520C000380002022-05-10 3:27PM EDT38.002.620.000.000.00-800.00%
CMCSA220520C000390002022-05-17 11:25AM EDT39.003.460.000.000.00-300.00%
CMCSA220520C000400002022-05-19 1:45PM EDT40.002.050.000.000.00-10700.00%
CMCSA220520C000405002022-05-16 10:05AM EDT40.501.470.000.000.00-100.00%
CMCSA220520C000410002022-05-19 3:59PM EDT41.001.180.000.000.00-3100.00%
CMCSA220520C000415002022-05-19 12:31PM EDT41.500.710.000.000.00-500.00%
CMCSA220520C000420002022-05-19 3:50PM EDT42.000.370.000.000.00-25000.00%
CMCSA220520C000425002022-05-19 2:36PM EDT42.500.140.000.000.00-3,82606.25%
CMCSA220520C000430002022-05-19 3:43PM EDT43.000.050.000.000.00-139012.50%
CMCSA220520C000435002022-05-19 2:50PM EDT43.500.030.000.000.00-10025.00%
CMCSA220520C000440002022-05-18 12:03PM EDT44.000.120.000.000.00-113025.00%
CMCSA220520C000445002022-05-19 11:24AM EDT44.500.020.000.000.00-47025.00%
CMCSA220520C000450002022-05-19 2:33PM EDT45.000.010.000.000.00-8025.00%
CMCSA220520C000455002022-05-17 3:53PM EDT45.500.020.000.000.00-30050.00%
CMCSA220520C000460002022-05-16 10:37AM EDT46.000.020.000.000.00-56050.00%
CMCSA220520C000465002022-05-19 12:31PM EDT46.500.020.000.000.00-1050.00%
CMCSA220520C000470002022-05-16 9:40AM EDT47.000.010.000.000.00-1050.00%
CMCSA220520C000475002022-05-18 11:49AM EDT47.500.010.000.000.00-85050.00%
CMCSA220520C000480002022-05-17 10:26AM EDT48.000.010.000.000.00-2050.00%
CMCSA220520C000485002022-05-16 3:10PM EDT48.500.030.000.000.00-3050.00%
CMCSA220520C000490002022-05-16 12:46PM EDT49.000.010.000.000.00-2050.00%
CMCSA220520C000495002022-05-13 1:58PM EDT49.500.020.000.000.00-1050.00%
CMCSA220520C000500002022-05-19 11:57AM EDT50.000.010.000.000.00-92050.00%
CMCSA220520C000510002022-05-17 10:18AM EDT51.000.010.000.000.00-1050.00%
CMCSA220520C000520002022-05-10 12:41PM EDT52.000.030.000.000.00-2050.00%
CMCSA220520C000525002022-05-18 10:28AM EDT52.500.020.000.000.00-1050.00%
CMCSA220520C000530002022-05-12 12:52PM EDT53.000.020.000.000.00-5050.00%
CMCSA220520C000540002022-05-16 10:49AM EDT54.000.010.000.000.00-12050.00%
CMCSA220520C000550002022-05-04 9:30AM EDT55.000.040.000.000.00-4050.00%
CMCSA220520C000560002022-05-12 3:47PM EDT56.000.020.000.000.00-2050.00%
CMCSA220520C000570002022-04-29 3:30PM EDT57.000.030.000.000.00-15050.00%
CMCSA220520C000600002022-04-18 3:25PM EDT60.000.020.000.030.00-182275.00%
CMCSA220520C000650002022-04-20 1:32PM EDT65.000.030.000.000.00-50100.00%
CMCSA220520C000700002022-05-05 9:30AM EDT70.000.010.000.000.00-1050.00%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220520P000250002022-04-29 2:14PM EDT25.000.030.000.000.00-1,242050.00%
CMCSA220520P000275002022-05-04 2:18PM EDT27.500.030.000.000.00-800100.00%
CMCSA220520P000300002022-05-19 1:35PM EDT30.000.010.000.000.00-25050.00%
CMCSA220520P000325002022-05-17 1:43PM EDT32.500.020.000.000.00-3050.00%
CMCSA220520P000350002022-05-19 2:57PM EDT35.000.020.000.000.00-20050.00%
CMCSA220520P000355002022-05-16 3:58PM EDT35.500.020.000.000.00-11050.00%
CMCSA220520P000365002022-05-16 12:11AM EDT36.500.030.000.000.00--050.00%
CMCSA220520P000370002022-05-17 1:51PM EDT37.000.030.000.000.00-10050.00%
CMCSA220520P000375002022-05-18 1:21PM EDT37.500.020.000.000.00-10050.00%
CMCSA220520P000380002022-05-18 11:21AM EDT38.000.020.010.000.00-4081.25%
CMCSA220520P000385002022-05-18 2:24PM EDT38.500.020.000.000.00-3050.00%
CMCSA220520P000390002022-05-19 3:28PM EDT39.000.020.010.000.00-4062.50%
CMCSA220520P000395002022-05-19 2:05PM EDT39.500.010.000.000.00-35025.00%
CMCSA220520P000400002022-05-19 2:56PM EDT40.000.020.000.000.00-386025.00%
CMCSA220520P000405002022-05-19 3:49PM EDT40.500.030.000.000.00-327025.00%
CMCSA220520P000410002022-05-19 3:00PM EDT41.000.070.000.000.00-209012.50%
CMCSA220520P000415002022-05-19 3:54PM EDT41.500.160.000.000.00-1006.25%
CMCSA220520P000420002022-05-19 3:29PM EDT42.000.340.000.000.00-30500.39%
CMCSA220520P000425002022-05-19 2:57PM EDT42.500.610.000.000.00-3,58400.00%
CMCSA220520P000430002022-05-19 12:33PM EDT43.000.980.000.000.00-900.00%
CMCSA220520P000435002022-05-18 2:32PM EDT43.501.120.000.000.00-200.00%
CMCSA220520P000440002022-05-13 12:23PM EDT44.002.700.000.000.00-200.00%
CMCSA220520P000445002022-05-17 10:26AM EDT44.502.370.000.000.00-200.00%
CMCSA220520P000450002022-05-19 3:00PM EDT45.002.670.000.000.00-2000.00%
CMCSA220520P000455002022-05-18 3:54PM EDT45.503.400.000.000.00-100.00%
CMCSA220520P000460002022-05-16 11:19AM EDT46.004.350.000.000.00-800.00%
CMCSA220520P000465002022-05-18 10:48AM EDT46.504.100.000.000.00-1200.00%
CMCSA220520P000470002022-05-19 1:27PM EDT47.004.900.000.000.00-300.00%
CMCSA220520P000475002022-05-19 11:36AM EDT47.505.450.000.000.00-200.00%
CMCSA220520P000480002022-05-19 12:01PM EDT48.005.880.000.000.00-100.00%
CMCSA220520P000485002022-05-05 12:29PM EDT48.507.950.000.000.00-2800.00%
CMCSA220520P000490002022-05-18 9:43AM EDT49.006.870.000.000.00-200.00%
CMCSA220520P000495002022-05-05 1:02PM EDT49.508.850.000.000.00-7800.00%
CMCSA220520P000500002022-05-19 12:06PM EDT50.007.880.000.000.00-400.00%
CMCSA220520P000525002022-05-18 1:57PM EDT52.509.900.000.000.00-200.00%
CMCSA220520P000550002022-04-29 9:55AM EDT55.0014.000.000.000.00-200.00%
CMCSA220520P000570002022-05-16 12:11AM EDT57.0016.800.000.000.00--00.00%
CMCSA220520P000600002022-05-12 12:32PM EDT60.0017.800.000.000.00-100.00%
CMCSA220520P000650002022-03-14 3:48PM EDT65.0020.250.000.000.00--00.00%