CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230602C000280002023-04-24 9:45AM EDT28.009.8012.0512.250.00--30293.36%
CMCSA230602C000300002023-05-26 3:54PM EDT30.009.400.000.000.00-2000.00%
CMCSA230602C000340002023-04-27 9:32AM EDT34.004.405.455.550.00--2469.53%
CMCSA230602C000350002023-04-28 9:31AM EDT35.005.554.454.600.00-1166.80%
CMCSA230602C000370002023-05-16 9:44AM EDT37.003.160.000.000.00-100.00%
CMCSA230602C000375002023-05-26 9:49AM EDT37.502.000.000.000.00-2800.00%
CMCSA230602C000380002023-05-26 1:26PM EDT38.001.690.000.000.00-500.00%
CMCSA230602C000385002023-05-24 9:55AM EDT38.501.890.000.000.00-200.00%
CMCSA230602C000390002023-05-26 2:47PM EDT39.000.760.000.000.00-37000.00%
CMCSA230602C000395002023-05-26 3:58PM EDT39.500.500.000.000.00-4400.39%
CMCSA230602C000400002023-05-26 3:57PM EDT40.000.270.000.000.00-7203.13%
CMCSA230602C000405002023-05-26 3:57PM EDT40.500.150.000.000.00-1606.25%
CMCSA230602C000410002023-05-26 2:36PM EDT41.000.060.000.000.00-48012.50%
CMCSA230602C000415002023-05-26 10:16AM EDT41.500.050.000.000.00-30012.50%
CMCSA230602C000420002023-05-26 3:55PM EDT42.000.030.000.000.00-18012.50%
CMCSA230602C000425002023-05-26 11:13AM EDT42.500.030.000.000.00-2025.00%
CMCSA230602C000430002023-05-26 3:02PM EDT43.000.010.000.000.00-9025.00%
CMCSA230602C000435002023-05-24 12:44PM EDT43.500.030.000.000.00-1025.00%
CMCSA230602C000440002023-05-25 11:02AM EDT44.000.020.000.000.00-1025.00%
CMCSA230602C000445002023-05-22 9:30AM EDT44.500.020.000.000.00--025.00%
CMCSA230602C000450002023-05-08 1:29PM EDT45.000.050.000.000.00-11025.00%
CMCSA230602C000460002023-05-05 11:18AM EDT46.000.060.000.000.00-20025.00%
CMCSA230602C000500002023-04-18 9:57AM EDT50.000.030.000.010.00--384.38%
Ponepor2 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230602P000310002023-04-25 2:42PM EDT31.000.120.000.170.00-12134.38%
CMCSA230602P000320002023-05-10 11:23AM EDT32.000.020.000.000.00-100050.00%
CMCSA230602P000330002023-05-10 2:27PM EDT33.000.050.000.000.00-408050.00%
CMCSA230602P000340002023-05-15 11:00AM EDT34.000.030.000.000.00-10025.00%
CMCSA230602P000345002023-05-15 11:00AM EDT34.500.030.000.000.00--025.00%
CMCSA230602P000350002023-05-26 3:54PM EDT35.000.010.000.000.00-1025.00%
CMCSA230602P000355002023-05-25 11:54AM EDT35.500.050.000.000.00--025.00%
CMCSA230602P000360002023-05-26 10:00AM EDT36.000.020.000.000.00-1025.00%
CMCSA230602P000365002023-05-25 11:55AM EDT36.500.110.000.000.00--025.00%
CMCSA230602P000370002023-05-26 11:27AM EDT37.000.070.000.000.00-57012.50%
CMCSA230602P000375002023-05-26 3:54PM EDT37.500.080.000.000.00-9012.50%
CMCSA230602P000380002023-05-26 1:47PM EDT38.000.130.000.000.00-6012.50%
CMCSA230602P000385002023-05-26 3:57PM EDT38.500.190.000.000.00-4106.25%
CMCSA230602P000390002023-05-26 3:57PM EDT39.000.280.000.000.00-4103.13%
CMCSA230602P000395002023-05-26 3:59PM EDT39.500.460.000.000.00-3900.00%
CMCSA230602P000400002023-05-26 3:59PM EDT40.000.730.000.000.00-9900.00%
CMCSA230602P000405002023-05-26 1:47PM EDT40.501.180.000.000.00-900.00%
CMCSA230602P000410002023-05-24 9:57AM EDT41.001.140.000.000.00-600.00%
CMCSA230602P000415002023-05-23 3:59PM EDT41.501.250.000.000.00-7000.00%
CMCSA230602P000420002023-05-22 12:35PM EDT42.000.770.000.000.00-100.00%
CMCSA230602P000425002023-05-19 12:09PM EDT42.501.410.000.000.00-2000.00%
CMCSA230602P000430002023-05-09 10:45AM EDT43.003.050.000.000.00-300.00%
CMCSA230602P000450002023-05-23 9:40AM EDT45.003.850.000.000.00--00.00%