U.S. markets close in 1 hour 40 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.33+0.06 (+0.13%)
A partir del 02:20PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240301C000330002024-02-09 10:06AM EST33.009.159.459.550.00--1181.64%
CMCSA240301C000350002024-02-16 12:04PM EST35.006.607.457.600.00-11151.37%
CMCSA240301C000390002024-02-12 10:19AM EST39.004.003.353.600.00-7774.41%
CMCSA240301C000400002024-02-26 2:16PM EST40.002.112.432.570.00-52360.16%
CMCSA240301C000405002024-02-23 3:30PM EST40.501.641.862.160.00-1152.15%
CMCSA240301C000410002024-02-28 11:06AM EST41.001.531.491.69+0.07+4.79%247457.81%
CMCSA240301C000415002024-02-27 3:44PM EST41.501.031.031.08+0.08+8.42%117837.99%
CMCSA240301C000420002024-02-28 1:53PM EST42.000.640.630.77+0.09+16.36%9553738.87%
CMCSA240301C000425002024-02-28 1:55PM EST42.500.340.320.35+0.06+21.43%13741328.13%
CMCSA240301C000430002024-02-28 1:32PM EST43.000.140.140.160.00-1473426.76%
CMCSA240301C000435002024-02-28 12:41PM EST43.500.050.060.07-0.01-16.67%435026.95%
CMCSA240301C000440002024-02-28 10:05AM EST44.000.030.020.03-0.01-25.00%1190928.13%
CMCSA240301C000445002024-02-26 11:23AM EST44.500.020.000.040.00-414036.33%
CMCSA240301C000450002024-02-28 10:43AM EST45.000.020.000.02+0.01+100.00%248237.11%
CMCSA240301C000455002024-02-15 1:29PM EST45.500.050.000.030.00-151645.70%
CMCSA240301C000460002024-02-27 10:17AM EST46.000.010.000.010.00-116642.97%
CMCSA240301C000465002024-02-15 1:20PM EST46.500.030.000.010.00-754547.66%
CMCSA240301C000470002024-02-22 10:55AM EST47.000.010.000.500.00-25371100.20%
CMCSA240301C000475002024-02-15 1:13PM EST47.500.050.000.500.00-6060107.03%
CMCSA240301C000480002024-02-21 3:53PM EST48.000.040.000.100.00-167078.91%
CMCSA240301C000490002024-02-16 11:37AM EST49.000.010.000.500.00-1278126.56%
CMCSA240301C000500002024-02-15 11:59AM EST50.000.010.000.500.00-11132138.87%
CMCSA240301C000510002024-02-01 11:15AM EST51.000.060.000.500.00-19150.39%
CMCSA240301C000520002024-01-29 3:44PM EST52.000.040.000.500.00-25161.72%
CMCSA240301C000530002024-01-24 11:05AM EST53.000.040.000.500.00--9172.66%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240301P000350002024-02-22 9:56AM EST35.000.010.000.020.00-101089.06%
CMCSA240301P000355002024-02-22 9:57AM EST35.500.010.000.020.00-404084.38%
CMCSA240301P000360002024-02-22 9:58AM EST36.000.010.000.020.00-70172678.13%
CMCSA240301P000370002024-02-20 2:06PM EST37.000.040.000.020.00-201665.63%
CMCSA240301P000380002024-02-20 1:34PM EST38.000.050.000.020.00-667054.69%
CMCSA240301P000385002024-02-26 1:10PM EST38.500.010.000.020.00-52953.91%
CMCSA240301P000390002024-02-26 10:48AM EST39.000.010.000.020.00-14047.66%
CMCSA240301P000395002024-02-26 11:46AM EST39.500.010.000.030.00-101644.53%
CMCSA240301P000400002024-02-28 12:02PM EST40.000.030.010.02+0.01+50.00%124735.16%
CMCSA240301P000405002024-02-28 1:42PM EST40.500.020.010.02-0.04-66.67%613428.91%
CMCSA240301P000410002024-02-28 9:46AM EST41.000.050.020.04-0.05-50.00%1167025.98%
CMCSA240301P000415002024-02-28 11:05AM EST41.500.060.050.06-0.16-72.73%1452920.70%
CMCSA240301P000420002024-02-28 1:50PM EST42.000.140.130.15-0.13-48.15%6052,66618.56%
CMCSA240301P000425002024-02-27 3:43PM EST42.500.330.320.34-0.16-32.65%211,25115.82%
CMCSA240301P000430002024-02-28 9:37AM EST43.000.830.620.67+0.07+9.21%53010.00%
CMCSA240301P000435002024-02-28 9:45AM EST43.500.961.031.08-0.79-45.14%1100.00%
CMCSA240301P000440002024-02-20 11:32AM EST44.002.381.451.570.00-11020.00%
CMCSA240301P000445002024-02-21 10:07AM EST44.502.851.922.070.00--200.00%
CMCSA240301P000450002024-02-15 10:16AM EST45.003.092.442.710.00-11741.41%
CMCSA240301P000460002024-02-21 1:43PM EST46.004.133.403.600.00-1290.00%
CMCSA240301P000470002024-02-27 10:00AM EST47.004.904.454.700.00-12460.16%
CMCSA240301P000490002024-02-07 2:02PM EST49.005.656.456.600.00--00.00%