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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240719C000200002024-06-12 10:43AM EDT20.0018.3017.3517.600.00-2492.19%
CMCSA240719C000250002024-05-31 1:41PM EDT25.0014.5012.3512.650.00-302667.58%
CMCSA240719C000300002024-05-16 10:26AM EDT30.009.255.857.900.00-11265.92%
CMCSA240719C000325002024-06-11 9:32AM EDT32.505.744.956.100.00-516352.73%
CMCSA240719C000350002024-06-14 9:30AM EDT35.002.701.942.91-0.24-8.16%411730.71%
CMCSA240719C000375002024-06-14 3:35PM EDT37.500.930.900.94-0.14-13.08%40598321.24%
CMCSA240719C000400002024-06-14 3:58PM EDT40.000.210.180.21-0.05-19.23%14710,50321.58%
CMCSA240719C000425002024-06-14 3:48PM EDT42.500.060.000.060.00-877,51924.90%
CMCSA240719C000450002024-06-14 3:03PM EDT45.000.060.010.10+0.03+100.00%526,09336.91%
CMCSA240719C000475002024-06-07 3:30PM EDT47.500.010.000.950.00-11,33665.23%
CMCSA240719C000500002024-06-14 1:34PM EDT50.000.030.000.03+0.01+50.00%43,11543.75%
CMCSA240719C000525002024-06-12 3:01PM EDT52.500.050.011.270.00-251290.14%
CMCSA240719C000550002024-05-16 10:54AM EDT55.000.750.000.020.00-112752.34%
CMCSA240719C000600002023-12-29 1:53PM EDT60.000.130.030.400.00-1407689.06%
CMCSA240719C000650002024-05-09 11:04AM EDT65.000.010.001.270.00-15125.98%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240719P000200002024-04-25 10:37AM EDT20.000.010.000.150.00--2103.52%
CMCSA240719P000225002024-04-25 10:02AM EDT22.500.060.000.080.00-4010878.13%
CMCSA240719P000250002024-05-21 10:35AM EDT25.000.050.001.470.00-1145118.95%
CMCSA240719P000275002024-05-24 3:29PM EDT27.500.050.001.280.00-818593.16%
CMCSA240719P000300002024-06-13 2:46PM EDT30.000.060.040.100.00-34,03744.73%
CMCSA240719P000325002024-06-13 9:40AM EDT32.500.100.090.120.00-51,99132.52%
CMCSA240719P000350002024-06-14 3:45PM EDT35.000.300.270.31+0.03+11.11%496,74525.78%
CMCSA240719P000375002024-06-14 3:25PM EDT37.501.111.081.12+0.06+5.71%2777,92723.88%
CMCSA240719P000400002024-06-14 3:25PM EDT40.002.982.073.35+0.26+9.56%238,63137.94%
CMCSA240719P000425002024-06-14 2:01PM EDT42.505.304.206.05+0.10+1.92%183,13158.30%
CMCSA240719P000450002024-06-13 2:39PM EDT45.007.506.707.850.00-131,31547.56%
CMCSA240719P000475002024-05-31 10:47AM EDT47.508.349.1011.350.00-2,860150.10%
CMCSA240719P000500002024-04-17 3:40PM EDT50.0010.9510.5010.800.00-1,55000.00%
CMCSA240719P000525002024-06-10 9:57AM EDT52.5013.7015.1015.950.00-1182.72%
CMCSA240719P000550002023-12-20 3:44PM EDT55.0010.409.4514.000.00--410.00%