U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
45.30-0.40 (-0.88%)
Al cierre: 04:00PM EDT
45.50 +0.20 (+0.44%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230929C000370002023-09-06 11:10AM EDT37.008.508.258.400.00-1169.53%
CMCSA230929C000400002023-09-21 9:46AM EDT40.005.805.255.400.00-6859.38%
CMCSA230929C000420002023-09-08 9:39AM EDT42.003.203.303.600.00-1356.25%
CMCSA230929C000425002023-09-22 10:03AM EDT42.503.212.783.10+0.16+5.25%1250.39%
CMCSA230929C000430002023-09-22 2:31PM EDT43.002.562.292.47-0.24-8.57%110636.13%
CMCSA230929C000435002023-09-22 3:38PM EDT43.502.241.881.99+0.52+30.23%429931.84%
CMCSA230929C000440002023-09-22 1:00PM EDT44.001.841.421.51-0.16-8.00%11827.05%
CMCSA230929C000445002023-09-21 11:37AM EDT44.501.401.011.100.00-20825.00%
CMCSA230929C000450002023-09-22 3:52PM EDT45.000.740.640.73-0.30-28.85%3,76455822.75%
CMCSA230929C000455002023-09-22 3:57PM EDT45.500.440.390.44-0.26-37.14%4312221.29%
CMCSA230929C000460002023-09-22 3:18PM EDT46.000.360.210.25-0.08-18.18%882,73820.90%
CMCSA230929C000465002023-09-22 3:21PM EDT46.500.130.100.14-0.12-48.00%1299921.29%
CMCSA230929C000470002023-09-22 3:17PM EDT47.000.090.050.09-0.03-25.00%3322823.05%
CMCSA230929C000475002023-09-22 3:19PM EDT47.500.060.020.06-0.01-14.29%967724.61%
CMCSA230929C000480002023-09-21 9:39AM EDT48.000.040.010.070.00-12,31129.69%
CMCSA230929C000490002023-09-22 11:55AM EDT49.000.020.010.03-0.01-33.33%1029231.64%
CMCSA230929C000500002023-09-20 11:25AM EDT50.000.020.000.020.00-111535.55%
CMCSA230929C000510002023-09-14 2:03PM EDT51.000.020.000.060.00-266150.00%
CMCSA230929C000520002023-09-07 10:46AM EDT52.000.030.000.050.00-17513654.69%
CMCSA230929C000530002023-09-06 11:13AM EDT53.000.030.000.150.00-1004065.43%
CMCSA230929C000540002023-08-29 12:59PM EDT54.000.040.000.030.00--10055.47%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230929P000350002023-09-06 11:12AM EDT35.000.030.000.170.00-2020104.30%
CMCSA230929P000370002023-09-07 10:40AM EDT37.000.050.000.150.00-111083.20%
CMCSA230929P000380002023-09-07 10:40AM EDT38.000.060.002.110.00-100156.45%
CMCSA230929P000390002023-09-15 2:04PM EDT39.000.030.000.060.00-1,3001,30455.08%
CMCSA230929P000400002023-09-19 12:46PM EDT40.000.020.000.020.00-1211444.14%
CMCSA230929P000405002023-09-21 11:14AM EDT40.500.020.000.160.00-1010251.95%
CMCSA230929P000410002023-09-18 9:53AM EDT41.000.050.010.040.00-107541.02%
CMCSA230929P000420002023-09-20 2:38PM EDT42.000.040.040.05+0.01+33.33%33134.38%
CMCSA230929P000430002023-09-18 11:38AM EDT43.000.040.050.09-0.03-42.86%62929.88%
CMCSA230929P000435002023-09-20 2:34PM EDT43.500.060.070.120.00-524527.15%
CMCSA230929P000440002023-09-22 3:46PM EDT44.000.120.120.17+0.03+33.33%330124.81%
CMCSA230929P000445002023-09-22 2:49PM EDT44.500.190.210.25+0.05+35.71%431922.66%
CMCSA230929P000450002023-09-22 3:56PM EDT45.000.380.370.39+0.15+65.22%11811521.09%
CMCSA230929P000455002023-09-22 3:59PM EDT45.500.600.590.63+0.20+50.00%11912720.90%
CMCSA230929P000460002023-09-22 2:05PM EDT46.000.750.900.94+0.10+15.38%2429720.51%
CMCSA230929P000470002023-09-22 10:04AM EDT47.001.411.691.87-0.49-25.79%12828.42%
CMCSA230929P000475002023-09-20 3:25PM EDT47.501.872.172.350.00-2632.03%
CMCSA230929P000480002023-09-19 1:10PM EDT48.002.392.482.870.00-24538.09%
CMCSA230929P000490002023-08-30 2:10PM EDT49.002.143.653.800.00-12540.82%
CMCSA230929P000500002023-08-17 10:42AM EDT50.003.424.604.750.00--141.80%
CMCSA230929P000570002023-09-06 9:33AM EDT57.0011.9011.6511.800.00-1075.00%