U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
37.44-0.14 (-0.37%)
Al cierre: 04:00PM EDT
37.61 +0.17 (+0.45%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240621C000200002023-08-18 12:56PM EDT20.0026.0525.2525.800.00-671,085.94%
CMCSA240621C000225002024-05-01 3:39PM EDT22.5016.2017.0519.350.00-12555.08%
CMCSA240621C000250002023-07-19 9:48AM EDT25.0018.2521.1021.350.00-540883.11%
CMCSA240621C000275002024-03-13 9:48AM EDT27.5016.3012.1012.700.00-4339352.05%
CMCSA240621C000300002024-05-21 2:20PM EDT30.009.557.358.500.00-2271147.66%
CMCSA240621C000325002024-06-03 10:23AM EDT32.507.423.756.250.00-122861.72%
CMCSA240621C000340002024-06-06 11:02AM EDT34.005.701.994.950.00--1147.95%
CMCSA240621C000350002024-06-14 2:00PM EDT35.002.481.772.84-0.10-3.88%1053963.09%
CMCSA240621C000360002024-05-23 9:40AM EDT36.002.991.512.080.00--560.55%
CMCSA240621C000370002024-06-14 3:34PM EDT37.000.700.690.73-0.21-23.08%1134723.24%
CMCSA240621C000375002024-06-14 3:48PM EDT37.500.410.390.43-0.14-25.45%3606,13122.17%
CMCSA240621C000380002024-06-14 3:40PM EDT38.000.210.190.23-0.14-40.00%39958621.88%
CMCSA240621C000385002024-06-14 3:43PM EDT38.500.100.080.14-0.10-50.00%531,47323.93%
CMCSA240621C000390002024-06-14 3:50PM EDT39.000.060.030.06-0.04-40.00%361,79123.24%
CMCSA240621C000395002024-06-14 3:21PM EDT39.500.030.010.06-0.02-40.00%521,52028.32%
CMCSA240621C000400002024-06-14 3:38PM EDT40.000.030.010.03+0.01+50.00%529,04328.52%
CMCSA240621C000405002024-06-14 11:29AM EDT40.500.030.000.230.00-68,31354.79%
CMCSA240621C000410002024-06-13 3:34PM EDT41.000.020.010.030.00-548436.72%
CMCSA240621C000415002024-06-13 12:20PM EDT41.500.010.000.020.00-141,99538.28%
CMCSA240621C000420002024-06-14 2:56PM EDT42.000.010.000.020.00-63,00041.41%
CMCSA240621C000425002024-06-14 3:46PM EDT42.500.010.000.020.00-98,99345.31%
CMCSA240621C000430002024-06-14 10:37AM EDT43.000.010.000.02-0.01-50.00%12948.44%
CMCSA240621C000435002024-06-13 12:39PM EDT43.500.020.000.020.00-214352.34%
CMCSA240621C000440002024-06-11 9:51AM EDT44.000.010.000.020.00-356950.00%
CMCSA240621C000450002024-06-13 3:41PM EDT45.000.010.000.010.00-216,32351.56%
CMCSA240621C000460002024-06-14 3:14PM EDT46.000.010.001.26-0.02-66.67%1102142.77%
CMCSA240621C000475002024-06-14 2:28PM EDT47.500.010.000.04-0.01-50.00%130,03676.56%
CMCSA240621C000480002024-06-11 11:38AM EDT48.000.010.001.260.00-37161.13%
CMCSA240621C000490002024-06-10 11:49AM EDT49.000.010.001.260.00--1169.82%
CMCSA240621C000500002024-06-14 2:45PM EDT50.000.010.000.05-0.01-50.00%1417,80593.75%
CMCSA240621C000525002024-06-12 3:44PM EDT52.500.010.000.010.00-112,89187.50%
CMCSA240621C000550002024-06-13 11:20AM EDT55.000.010.000.010.00-52,63898.44%
CMCSA240621C000600002024-05-16 2:43PM EDT60.000.010.000.180.00-11,148168.75%
CMCSA240621C000650002024-05-13 10:31AM EDT65.000.020.000.150.00-200658186.72%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240621P000200002024-06-14 3:13PM EDT20.000.020.000.020.00-1344175.00%
CMCSA240621P000225002024-05-10 12:51PM EDT22.500.010.000.570.00-180244.92%
CMCSA240621P000250002024-03-08 11:58AM EDT25.000.140.010.760.00-203,085217.97%
CMCSA240621P000275002024-06-13 3:45PM EDT27.500.010.000.220.00-6678132.03%
CMCSA240621P000300002024-06-13 3:45PM EDT30.000.010.000.030.00-131,65471.88%
CMCSA240621P000310002024-06-13 9:44AM EDT31.000.010.001.000.00-1561133.20%
CMCSA240621P000320002024-06-14 11:09AM EDT32.000.010.001.270.00-3437128.32%
CMCSA240621P000325002024-06-13 2:20PM EDT32.500.010.000.030.00-82,56153.91%
CMCSA240621P000330002024-06-12 10:02AM EDT33.000.030.000.040.00-442651.95%
CMCSA240621P000335002024-06-11 12:54PM EDT33.500.020.000.450.00-14153971.09%
CMCSA240621P000340002024-06-12 1:00PM EDT34.000.020.000.110.00-9001,25052.34%
CMCSA240621P000345002024-06-11 12:56PM EDT34.500.030.012.150.00-230135113.48%
CMCSA240621P000350002024-06-14 2:28PM EDT35.000.040.030.06+0.01+33.33%413,01934.18%
CMCSA240621P000355002024-06-14 11:57AM EDT35.500.050.040.07-0.01-16.67%112729.69%
CMCSA240621P000360002024-06-14 3:21PM EDT36.000.080.060.10-0.01-11.11%4922826.56%
CMCSA240621P000365002024-06-14 12:47PM EDT36.500.150.010.16+0.02+15.38%6833924.22%
CMCSA240621P000370002024-06-14 2:00PM EDT37.000.230.230.27+0.03+15.00%14497322.17%
CMCSA240621P000375002024-06-14 3:44PM EDT37.500.480.430.46+0.08+20.00%27918,88720.70%
CMCSA240621P000380002024-06-14 3:11PM EDT38.001.100.670.80+0.53+92.98%15449922.46%
CMCSA240621P000385002024-06-14 3:05PM EDT38.501.011.121.200.00-41,70023.93%
CMCSA240621P000390002024-06-13 3:25PM EDT39.001.541.502.19+0.14+10.00%11,10159.67%
CMCSA240621P000395002024-06-13 9:30AM EDT39.501.941.612.240.00-131939.26%
CMCSA240621P000400002024-06-14 2:09PM EDT40.002.551.972.82+0.12+4.94%3112,02351.27%
CMCSA240621P000405002024-06-06 11:29AM EDT40.501.172.883.250.00-131251.56%
CMCSA240621P000410002024-06-06 3:17PM EDT41.001.912.264.650.00-11114.36%
CMCSA240621P000415002024-06-07 12:22PM EDT41.502.202.535.150.00-20121.19%
CMCSA240621P000420002024-05-21 2:30PM EDT42.002.683.905.700.00--071.68%
CMCSA240621P000425002024-06-14 3:41PM EDT42.505.105.005.15+0.21+4.29%1,5804,57959.77%
CMCSA240621P000450002024-06-14 3:41PM EDT45.007.455.458.65+0.01+0.13%624482163.57%
CMCSA240621P000475002024-06-14 3:41PM EDT47.5010.159.6011.25+0.61+6.39%960792133.59%
CMCSA240621P000500002024-04-25 3:44PM EDT50.0012.0010.4011.700.00-1,60100.00%
CMCSA240621P000525002024-02-02 10:30AM EDT52.506.969.6511.750.00-100.00%
CMCSA240621P000550002023-09-06 2:37PM EDT55.0010.2211.4011.600.00-100.00%
CMCSA240621P000600002024-04-12 10:00AM EDT60.0020.2019.8020.850.00-100.00%
CMCSA240621P000650002024-04-12 9:55AM EDT65.0025.2525.2526.100.00-100.00%