U.S. markets open in 7 hours 40 minutes
F S&P 500
5,744.50 -0.25 (-0.00%) F Dow Jones
42,214.00 -31.00 (-0.07%) F Nasdaq
19,987.75 -5.00 (-0.03%) E-mini Russell 2000 Index Futur
2,206.70 -4.50 (-0.20%) Petróleo
75.95 -1.19 (-1.54%) Oro
2,664.30 -1.70 (-0.06%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241011C00033500 | 2024-10-04 10:26AM EDT | 33.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241011C00034000 | 2024-10-04 10:33AM EDT | 34.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241011C00035000 | 2024-10-07 9:30AM EDT | 35.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241011C00035500 | 2024-10-01 11:19AM EDT | 35.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA241011C00038000 | 2024-10-01 3:48PM EDT | 38.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| CMCSA241011C00038500 | 2024-09-26 3:36PM EDT | 38.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA241011C00039000 | 2024-10-01 3:48PM EDT | 39.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| CMCSA241011C00039500 | 2024-10-04 10:33AM EDT | 39.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241011C00040000 | 2024-10-07 10:58AM EDT | 40.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA241011C00040500 | 2024-10-07 3:25PM EDT | 40.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CMCSA241011C00041000 | 2024-10-07 3:25PM EDT | 41.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CMCSA241011C00041500 | 2024-10-07 12:58PM EDT | 41.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| CMCSA241011C00042000 | 2024-10-07 3:02PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| CMCSA241011C00042500 | 2024-10-07 3:36PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CMCSA241011C00043000 | 2024-10-07 3:56PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| CMCSA241011C00043500 | 2024-10-04 12:57PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA241011C00044000 | 2024-10-07 2:51PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| CMCSA241011C00044500 | 2024-10-04 12:08PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA241011C00045000 | 2024-10-07 11:00AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA241011C00045500 | 2024-10-03 1:19PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CMCSA241011C00046000 | 2024-10-02 9:53AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA241011C00046500 | 2024-10-02 9:57AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA241011C00047000 | 2024-10-04 2:35PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| CMCSA241011C00047500 | 2024-10-03 10:08AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA241011C00048000 | 2024-10-01 3:40PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA241011C00049500 | 2024-09-30 11:43AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241011P00030000 | 2024-09-09 9:48AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA241011P00033000 | 2024-09-23 10:01AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA241011P00034000 | 2024-10-02 3:46PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CMCSA241011P00035000 | 2024-10-02 3:23PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA241011P00035500 | 2024-10-01 10:23AM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CMCSA241011P00036000 | 2024-10-03 3:40PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| CMCSA241011P00036500 | 2024-09-27 10:20AM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| CMCSA241011P00037000 | 2024-10-04 3:29PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CMCSA241011P00037500 | 2024-10-07 12:12PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CMCSA241011P00038000 | 2024-10-07 11:31AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA241011P00038500 | 2024-10-07 3:11PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| CMCSA241011P00039000 | 2024-10-07 3:02PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CMCSA241011P00039500 | 2024-10-07 2:47PM EDT | 39.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| CMCSA241011P00040000 | 2024-10-07 3:52PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| CMCSA241011P00040500 | 2024-10-07 3:47PM EDT | 40.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| CMCSA241011P00041000 | 2024-10-07 3:52PM EDT | 41.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| CMCSA241011P00041500 | 2024-10-07 9:34AM EDT | 41.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA241011P00042000 | 2024-10-02 3:59PM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMCSA241011P00042500 | 2024-10-02 12:05PM EDT | 42.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.