U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.43-0.73 (-2.34%)
Al cierre: 04:00PM EDT
30.48 +0.05 (+0.16%)
Fuera de horario: 04:16PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220930C000290002022-09-27 2:32PM EDT29.001.231.321.580.00-1670.70%
CMCSA220930C000300002022-09-29 3:32PM EDT30.000.550.560.64-0.79-58.96%2721043.36%
CMCSA220930C000310002022-09-29 3:38PM EDT31.000.140.090.13-0.41-74.55%4056037.70%
CMCSA220930C000315002022-09-29 3:48PM EDT31.500.040.020.05-0.31-88.57%11359539.06%
CMCSA220930C000320002022-09-29 2:39PM EDT32.000.020.000.03-0.13-86.67%821,21545.31%
CMCSA220930C000325002022-09-29 11:05AM EDT32.500.010.000.01-0.05-83.33%441,00745.31%
CMCSA220930C000330002022-09-29 9:30AM EDT33.000.020.020.020.00-15076460.94%
CMCSA220930C000335002022-09-29 10:52AM EDT33.500.010.000.03-0.01-50.00%1135266.41%
CMCSA220930C000340002022-09-28 3:09PM EDT34.000.010.000.030.00-282975.00%
CMCSA220930C000345002022-09-26 12:43PM EDT34.500.020.000.030.00-2777082.81%
CMCSA220930C000350002022-09-27 3:48PM EDT35.000.020.000.010.00-846178.13%
CMCSA220930C000355002022-09-27 10:44AM EDT35.500.020.000.020.00-11,22293.75%
CMCSA220930C000360002022-09-28 11:40AM EDT36.000.010.000.010.00-148693.75%
CMCSA220930C000365002022-09-22 11:37AM EDT36.500.050.000.010.00-36196.88%
CMCSA220930C000370002022-09-28 12:38PM EDT37.000.010.000.020.00-5216114.06%
CMCSA220930C000375002022-09-22 12:18PM EDT37.500.030.000.020.00-941121.88%
CMCSA220930C000380002022-09-28 9:58AM EDT38.000.030.000.030.00-1201134.38%
CMCSA220930C000385002022-09-19 2:27PM EDT38.500.030.000.020.00-1422134.38%
CMCSA220930C000390002022-09-28 10:14AM EDT39.000.030.000.040.00-432153.13%
CMCSA220930C000395002022-09-21 3:30PM EDT39.500.010.000.040.00-25159.38%
CMCSA220930C000400002022-09-29 1:16PM EDT40.000.010.000.03-0.01-50.00%42,086159.38%
CMCSA220930C000410002022-09-28 10:09AM EDT41.000.010.000.010.00-163150.00%
CMCSA220930C000420002022-09-21 12:50PM EDT42.000.020.000.030.00-128184.38%
CMCSA220930C000430002022-08-30 12:58PM EDT43.000.080.000.030.00-146196.88%
CMCSA220930C000440002022-08-29 2:07PM EDT44.000.030.000.130.00-7653254.69%
CMCSA220930C000460002022-08-15 3:53PM EDT46.000.130.000.040.00--1237.50%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220930P000250002022-09-27 9:40AM EDT25.000.010.000.030.00-12125.00%
CMCSA220930P000260002022-09-26 3:50PM EDT26.000.030.000.030.00-1717103.13%
CMCSA220930P000270002022-09-26 3:16PM EDT27.000.040.000.020.00-13776.56%
CMCSA220930P000275002022-09-29 2:43PM EDT27.500.020.000.000.00-265025.00%
CMCSA220930P000280002022-09-29 2:29PM EDT28.000.020.010.030.00-7295462.50%
CMCSA220930P000285002022-09-29 1:58PM EDT28.500.030.010.02+0.01+50.00%902,62051.56%
CMCSA220930P000290002022-09-29 2:52PM EDT29.000.050.020.03+0.03+150.00%111,61043.75%
CMCSA220930P000295002022-09-29 3:26PM EDT29.500.090.060.09+0.04+80.00%7316244.14%
CMCSA220930P000300002022-09-29 3:44PM EDT30.000.160.140.18+0.07+77.78%1,20045139.65%
CMCSA220930P000305002022-09-29 3:53PM EDT30.500.350.310.37+0.19+118.75%12836937.11%
CMCSA220930P000310002022-09-29 2:26PM EDT31.000.790.630.73+0.51+182.14%3137,31541.80%
CMCSA220930P000315002022-09-29 11:21AM EDT31.501.141.051.15+0.65+132.65%275044.92%
CMCSA220930P000320002022-09-29 2:07PM EDT32.001.901.531.63+1.09+134.57%256,27853.52%
CMCSA220930P000325002022-09-28 12:18PM EDT32.501.242.022.130.00-2170165.23%
CMCSA220930P000330002022-09-29 1:29PM EDT33.002.902.502.62+1.16+66.67%1416872.66%
CMCSA220930P000335002022-09-29 11:21AM EDT33.503.093.003.15+0.85+37.95%172956.25%
CMCSA220930P000340002022-09-29 1:57PM EDT34.003.953.503.65+1.17+42.09%234,30762.50%
CMCSA220930P000345002022-09-27 9:59AM EDT34.503.333.804.500.00-100113.28%
CMCSA220930P000350002022-09-29 11:05AM EDT35.004.454.504.65+0.65+17.11%176478.13%
CMCSA220930P000355002022-09-15 11:25AM EDT35.501.905.005.150.00-4684.38%
CMCSA220930P000360002022-09-29 10:14AM EDT36.005.815.505.65+1.06+22.32%39843293.75%
CMCSA220930P000365002022-09-19 9:46AM EDT36.502.106.006.200.00--0126.56%
CMCSA220930P000370002022-09-23 9:53AM EDT37.004.926.456.600.00-150133.59%
CMCSA220930P000375002022-09-27 10:29AM EDT37.506.406.957.200.00-40112.50%
CMCSA220930P000380002022-09-27 3:44PM EDT38.007.877.507.650.00-1788118.75%
CMCSA220930P000385002022-09-23 2:11PM EDT38.506.678.008.150.00-30125.00%
CMCSA220930P000390002022-09-22 1:31PM EDT39.006.418.508.650.00-230131.25%
CMCSA220930P000400002022-09-26 3:57PM EDT40.009.109.509.650.00-232143.75%
CMCSA220930P000410002022-09-26 1:48PM EDT41.0010.2710.5010.650.00-92150.00%
CMCSA220930P000420002022-09-28 10:31AM EDT42.0010.9511.5011.700.00-124203.13%
CMCSA220930P000430002022-08-24 2:38PM EDT43.005.8211.1011.300.00--00.00%
CMCSA220930P000450002022-09-08 11:12AM EDT45.0010.2014.5014.650.00-10193.75%