Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230929C00037000 | 2023-09-06 11:10AM EDT | 37.00 | 8.50 | 8.25 | 8.40 | 0.00 | - | 1 | 1 | 69.53% |
| CMCSA230929C00040000 | 2023-09-21 9:46AM EDT | 40.00 | 5.80 | 5.25 | 5.40 | 0.00 | - | 6 | 8 | 59.38% |
| CMCSA230929C00042000 | 2023-09-08 9:39AM EDT | 42.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 1 | 3 | 56.25% |
| CMCSA230929C00042500 | 2023-09-22 10:03AM EDT | 42.50 | 3.21 | 2.78 | 3.10 | +0.16 | +5.25% | 1 | 2 | 50.39% |
| CMCSA230929C00043000 | 2023-09-22 2:31PM EDT | 43.00 | 2.56 | 2.29 | 2.47 | -0.24 | -8.57% | 1 | 106 | 36.13% |
| CMCSA230929C00043500 | 2023-09-22 3:38PM EDT | 43.50 | 2.24 | 1.88 | 1.99 | +0.52 | +30.23% | 4 | 299 | 31.84% |
| CMCSA230929C00044000 | 2023-09-22 1:00PM EDT | 44.00 | 1.84 | 1.42 | 1.51 | -0.16 | -8.00% | 1 | 18 | 27.05% |
| CMCSA230929C00044500 | 2023-09-21 11:37AM EDT | 44.50 | 1.40 | 1.01 | 1.10 | 0.00 | - | 20 | 8 | 25.00% |
| CMCSA230929C00045000 | 2023-09-22 3:52PM EDT | 45.00 | 0.74 | 0.64 | 0.73 | -0.30 | -28.85% | 3,764 | 558 | 22.75% |
| CMCSA230929C00045500 | 2023-09-22 3:57PM EDT | 45.50 | 0.44 | 0.39 | 0.44 | -0.26 | -37.14% | 43 | 122 | 21.29% |
| CMCSA230929C00046000 | 2023-09-22 3:18PM EDT | 46.00 | 0.36 | 0.21 | 0.25 | -0.08 | -18.18% | 88 | 2,738 | 20.90% |
| CMCSA230929C00046500 | 2023-09-22 3:21PM EDT | 46.50 | 0.13 | 0.10 | 0.14 | -0.12 | -48.00% | 129 | 99 | 21.29% |
| CMCSA230929C00047000 | 2023-09-22 3:17PM EDT | 47.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 33 | 228 | 23.05% |
| CMCSA230929C00047500 | 2023-09-22 3:19PM EDT | 47.50 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 96 | 77 | 24.61% |
| CMCSA230929C00048000 | 2023-09-21 9:39AM EDT | 48.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 2,311 | 29.69% |
| CMCSA230929C00049000 | 2023-09-22 11:55AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 292 | 31.64% |
| CMCSA230929C00050000 | 2023-09-20 11:25AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 115 | 35.55% |
| CMCSA230929C00051000 | 2023-09-14 2:03PM EDT | 51.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 61 | 50.00% |
| CMCSA230929C00052000 | 2023-09-07 10:46AM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 175 | 136 | 54.69% |
| CMCSA230929C00053000 | 2023-09-06 11:13AM EDT | 53.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 40 | 65.43% |
| CMCSA230929C00054000 | 2023-08-29 12:59PM EDT | 54.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 100 | 55.47% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230929P00035000 | 2023-09-06 11:12AM EDT | 35.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 20 | 20 | 104.30% |
| CMCSA230929P00037000 | 2023-09-07 10:40AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 10 | 83.20% |
| CMCSA230929P00038000 | 2023-09-07 10:40AM EDT | 38.00 | 0.06 | 0.00 | 2.11 | 0.00 | - | 10 | 0 | 156.45% |
| CMCSA230929P00039000 | 2023-09-15 2:04PM EDT | 39.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1,300 | 1,304 | 55.08% |
| CMCSA230929P00040000 | 2023-09-19 12:46PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 114 | 44.14% |
| CMCSA230929P00040500 | 2023-09-21 11:14AM EDT | 40.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 102 | 51.95% |
| CMCSA230929P00041000 | 2023-09-18 9:53AM EDT | 41.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 75 | 41.02% |
| CMCSA230929P00042000 | 2023-09-20 2:38PM EDT | 42.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3 | 31 | 34.38% |
| CMCSA230929P00043000 | 2023-09-18 11:38AM EDT | 43.00 | 0.04 | 0.05 | 0.09 | -0.03 | -42.86% | 6 | 29 | 29.88% |
| CMCSA230929P00043500 | 2023-09-20 2:34PM EDT | 43.50 | 0.06 | 0.07 | 0.12 | 0.00 | - | 5 | 245 | 27.15% |
| CMCSA230929P00044000 | 2023-09-22 3:46PM EDT | 44.00 | 0.12 | 0.12 | 0.17 | +0.03 | +33.33% | 3 | 301 | 24.81% |
| CMCSA230929P00044500 | 2023-09-22 2:49PM EDT | 44.50 | 0.19 | 0.21 | 0.25 | +0.05 | +35.71% | 4 | 319 | 22.66% |
| CMCSA230929P00045000 | 2023-09-22 3:56PM EDT | 45.00 | 0.38 | 0.37 | 0.39 | +0.15 | +65.22% | 118 | 115 | 21.09% |
| CMCSA230929P00045500 | 2023-09-22 3:59PM EDT | 45.50 | 0.60 | 0.59 | 0.63 | +0.20 | +50.00% | 119 | 127 | 20.90% |
| CMCSA230929P00046000 | 2023-09-22 2:05PM EDT | 46.00 | 0.75 | 0.90 | 0.94 | +0.10 | +15.38% | 24 | 297 | 20.51% |
| CMCSA230929P00047000 | 2023-09-22 10:04AM EDT | 47.00 | 1.41 | 1.69 | 1.87 | -0.49 | -25.79% | 1 | 28 | 28.42% |
| CMCSA230929P00047500 | 2023-09-20 3:25PM EDT | 47.50 | 1.87 | 2.17 | 2.35 | 0.00 | - | 2 | 6 | 32.03% |
| CMCSA230929P00048000 | 2023-09-19 1:10PM EDT | 48.00 | 2.39 | 2.48 | 2.87 | 0.00 | - | 2 | 45 | 38.09% |
| CMCSA230929P00049000 | 2023-08-30 2:10PM EDT | 49.00 | 2.14 | 3.65 | 3.80 | 0.00 | - | 12 | 5 | 40.82% |
| CMCSA230929P00050000 | 2023-08-17 10:42AM EDT | 50.00 | 3.42 | 4.60 | 4.75 | 0.00 | - | - | 1 | 41.80% |
| CMCSA230929P00057000 | 2023-09-06 9:33AM EDT | 57.00 | 11.90 | 11.65 | 11.80 | 0.00 | - | 1 | 0 | 75.00% |
© 2023 Yahoo. Todos los derechos reservados.
