U.S. markets open in 6 hours 34 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.94-0.60 (-1.56%)
Al cierre: 04:00PM EDT
37.94 0.00 (0.00%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240531C000300002024-04-29 9:30AM EDT30.008.860.000.000.00-110.00%
CMCSA240531C000350002024-04-26 9:58AM EDT35.003.502.413.650.00-2280.86%
CMCSA240531C000360002024-04-17 2:14PM EDT36.003.651.843.950.00--5161.13%
CMCSA240531C000365002024-05-22 10:56AM EDT36.502.600.000.000.00--00.00%
CMCSA240531C000370002024-05-28 12:40PM EDT37.001.530.000.000.00-200.00%
CMCSA240531C000375002024-05-29 2:58PM EDT37.500.580.000.000.00-100.00%
CMCSA240531C000380002024-05-29 3:54PM EDT38.000.260.000.000.00-33200.78%
CMCSA240531C000385002024-05-29 3:59PM EDT38.500.110.000.000.00-7806.25%
CMCSA240531C000390002024-05-29 3:35PM EDT39.000.040.000.000.00-77012.50%
CMCSA240531C000395002024-05-29 2:31PM EDT39.500.020.000.000.00-110012.50%
CMCSA240531C000400002024-05-29 12:39PM EDT40.000.020.000.000.00-31025.00%
CMCSA240531C000405002024-05-29 3:20PM EDT40.500.020.000.000.00-7025.00%
CMCSA240531C000410002024-05-29 12:18PM EDT41.000.010.000.000.00-8025.00%
CMCSA240531C000415002024-05-28 9:50AM EDT41.500.020.000.000.00-10025.00%
CMCSA240531C000420002024-05-29 12:17PM EDT42.000.010.000.000.00-7025.00%
CMCSA240531C000425002024-05-29 12:37PM EDT42.500.010.000.000.00-10050.00%
CMCSA240531C000430002024-05-28 3:26PM EDT43.000.010.000.000.00-27050.00%
CMCSA240531C000435002024-05-29 9:47AM EDT43.500.010.000.000.00-12050.00%
CMCSA240531C000440002024-05-29 10:00AM EDT44.000.010.000.000.00-1050.00%
CMCSA240531C000445002024-05-28 10:40AM EDT44.500.010.000.000.00-18050.00%
CMCSA240531C000450002024-05-28 9:56AM EDT45.000.010.000.000.00-23050.00%
CMCSA240531C000455002024-05-24 11:59AM EDT45.500.010.000.000.00-34050.00%
CMCSA240531C000460002024-05-24 11:57AM EDT46.000.010.000.000.00-29050.00%
CMCSA240531C000465002024-05-24 12:42PM EDT46.500.010.000.000.00-3050.00%
CMCSA240531C000470002024-05-23 3:42PM EDT47.000.010.000.000.00--050.00%
CMCSA240531C000475002024-05-23 12:23PM EDT47.500.010.000.000.00--050.00%
CMCSA240531C000480002024-05-21 3:33PM EDT48.000.010.000.000.00--050.00%
CMCSA240531C000485002024-05-23 10:02AM EDT48.500.010.000.000.00--050.00%
CMCSA240531C000490002024-05-23 12:02PM EDT49.000.010.000.000.00--050.00%
CMCSA240531C000500002024-05-21 11:07AM EDT50.000.010.000.000.00--050.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240531P000310002024-05-23 9:30AM EDT31.000.010.000.000.00-2050.00%
CMCSA240531P000320002024-05-23 10:25AM EDT32.000.010.000.000.00-13050.00%
CMCSA240531P000330002024-05-24 3:20PM EDT33.000.010.000.000.00-7050.00%
CMCSA240531P000335002024-05-29 9:49AM EDT33.500.010.000.000.00-1050.00%
CMCSA240531P000340002024-05-29 2:54PM EDT34.000.010.000.000.00-47050.00%
CMCSA240531P000345002024-05-29 3:19PM EDT34.500.010.000.000.00-51025.00%
CMCSA240531P000350002024-05-29 11:13AM EDT35.000.010.000.000.00-10025.00%
CMCSA240531P000355002024-05-24 10:17AM EDT35.500.040.000.000.00-94025.00%
CMCSA240531P000360002024-05-29 2:54PM EDT36.000.020.000.000.00-18025.00%
CMCSA240531P000365002024-05-29 1:46PM EDT36.500.030.000.000.00-12012.50%
CMCSA240531P000370002024-05-29 2:39PM EDT37.000.050.000.000.00-5012.50%
CMCSA240531P000375002024-05-29 3:53PM EDT37.500.130.000.000.00-6406.25%
CMCSA240531P000380002024-05-29 3:53PM EDT38.000.350.000.000.00-18600.00%
CMCSA240531P000385002024-05-29 3:33PM EDT38.500.640.000.000.00-700.00%
CMCSA240531P000390002024-05-29 2:44PM EDT39.001.090.000.000.00-7800.00%
CMCSA240531P000395002024-05-28 2:41PM EDT39.501.210.000.000.00-200.00%
CMCSA240531P000400002024-05-29 2:55PM EDT40.002.040.000.000.00-200.00%
CMCSA240531P000405002024-05-14 2:17PM EDT40.501.140.000.000.00--00.00%
CMCSA240531P000410002024-05-29 3:30PM EDT41.003.090.000.000.00-100.00%
CMCSA240531P000415002024-05-14 2:51PM EDT41.501.910.000.000.00--00.00%
CMCSA240531P000420002024-05-20 2:33PM EDT42.002.900.000.000.00-200.00%
CMCSA240531P000430002024-05-14 11:29AM EDT43.003.350.000.000.00-200.00%