U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
36.90-0.41 (-1.10%)
Al cierre: 04:00PM EDT
36.89 -0.01 (-0.03%)
Fuera de horario: 07:55PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240920C000250002024-05-03 3:34PM EDT25.0013.8513.2516.000.00-1017117.97%
CMCSA240920C000275002024-05-06 9:55AM EDT27.5011.7010.8011.950.00-18784.96%
CMCSA240920C000300002024-06-14 10:32AM EDT30.007.657.207.400.00-25739.16%
CMCSA240920C000325002024-06-18 12:32PM EDT32.505.104.905.70-2.76-35.11%212643.07%
CMCSA240920C000350002024-06-18 11:11AM EDT35.003.101.923.15-0.44-12.43%242828.52%
CMCSA240920C000375002024-06-18 1:18PM EDT37.501.621.581.65-0.23-12.43%2490925.86%
CMCSA240920C000400002024-06-18 3:54PM EDT40.000.730.710.77-0.18-19.78%685,12825.05%
CMCSA240920C000425002024-06-18 2:44PM EDT42.500.330.270.41-0.05-13.16%1255,28526.81%
CMCSA240920C000450002024-06-17 3:55PM EDT45.000.450.120.300.00-89,64030.71%
CMCSA240920C000475002024-06-18 10:28AM EDT47.500.100.050.61-0.37-78.72%122,52544.43%
CMCSA240920C000500002024-06-17 3:35PM EDT50.000.050.010.070.00-3851,01031.25%
CMCSA240920C000525002024-06-07 1:28PM EDT52.500.050.010.100.00-122637.40%
CMCSA240920C000550002024-06-12 3:51PM EDT55.000.050.001.000.00-57857.42%
CMCSA240920C000600002024-02-08 11:46AM EDT60.000.170.000.800.00-24462.79%
CMCSA240920C000650002024-06-14 10:22AM EDT65.000.020.000.020.00-2344.53%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240920P000200002024-06-13 10:38AM EDT20.000.030.001.310.00-1196.88%
CMCSA240920P000225002024-06-12 1:50PM EDT22.500.110.011.330.00-313082.13%
CMCSA240920P000250002024-01-23 12:43PM EDT25.000.170.000.560.00-2153.81%
CMCSA240920P000275002024-05-22 1:51PM EDT27.500.130.071.380.00-20114656.93%
CMCSA240920P000300002024-06-17 10:07AM EDT30.000.230.220.260.00-5052432.23%
CMCSA240920P000325002024-06-12 1:50PM EDT32.500.390.450.500.00-309,86228.17%
CMCSA240920P000350002024-06-18 2:39PM EDT35.001.011.001.04+0.08+8.60%285,58625.39%
CMCSA240920P000375002024-06-18 3:05PM EDT37.502.072.062.11+0.19+10.11%974,06923.98%
CMCSA240920P000400002024-06-18 11:46AM EDT40.003.632.693.85+0.08+2.25%22,76224.76%
CMCSA240920P000425002024-06-17 9:36AM EDT42.505.704.856.750.00-13,70140.19%
CMCSA240920P000450002024-06-14 10:32AM EDT45.008.008.208.750.00-101,39938.89%
CMCSA240920P000475002024-04-26 11:15AM EDT47.509.058.1010.100.00-43390.00%
CMCSA240920P000500002024-05-16 3:30PM EDT50.0010.6512.6014.500.00-2,580066.11%
CMCSA240920P000525002024-05-20 2:50PM EDT52.5013.4015.7016.800.00-39056.54%
CMCSA240920P000550002024-05-22 2:40PM EDT55.0016.2518.2018.650.00-44051.95%