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 comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA241018C000300002024-06-17 2:19PM EDT30.007.746.308.400.00-1453.08%
CMCSA241018C000325002024-06-07 11:29AM EDT32.507.225.055.200.00-21129.93%
CMCSA241018C000350002024-06-18 1:36PM EDT35.003.192.253.30-0.36-10.14%411926.93%
CMCSA241018C000375002024-06-17 2:24PM EDT37.502.101.801.870.00-429125.26%
CMCSA241018C000400002024-06-18 1:36PM EDT40.000.890.880.96-0.17-16.04%65,08024.56%
CMCSA241018C000425002024-06-18 11:06AM EDT42.500.400.390.69-0.16-28.57%275228.35%
CMCSA241018C000450002024-06-17 3:30PM EDT45.000.270.160.500.00-872731.25%
CMCSA241018C000475002024-06-17 3:56PM EDT47.500.110.060.280.00-150631.45%
CMCSA241018C000500002024-06-03 11:49AM EDT50.000.140.020.140.00-14131.06%
CMCSA241018C000525002024-06-06 2:05PM EDT52.500.070.010.130.00-20033434.38%
CMCSA241018C000550002024-06-17 3:36PM EDT55.000.090.011.280.00-110853.76%
CMCSA241018C000600002024-05-15 10:08AM EDT60.000.100.002.000.00--169.29%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA241018P000200002024-05-22 9:30AM EDT20.000.080.001.330.00-101185.30%
CMCSA241018P000225002024-05-14 9:30AM EDT22.500.110.000.000.00--1025.00%
CMCSA241018P000275002024-06-12 1:55PM EDT27.500.270.160.340.00-13639.70%
CMCSA241018P000300002024-06-17 10:37AM EDT30.000.360.320.38+0.04+12.50%116731.49%
CMCSA241018P000325002024-06-14 9:30AM EDT32.500.560.630.710.00-684028.44%
CMCSA241018P000350002024-06-18 12:11PM EDT35.001.281.261.30+0.14+12.28%81,68525.66%
CMCSA241018P000375002024-06-18 11:18AM EDT37.502.262.332.39+0.11+5.12%31,14724.32%
CMCSA241018P000400002024-06-18 11:33AM EDT40.003.902.884.05+0.55+16.42%12,33624.44%
CMCSA241018P000425002024-06-17 3:56PM EDT42.505.555.956.150.00-471226.05%
CMCSA241018P000450002024-06-10 10:24AM EDT45.006.656.708.950.00-1224837.53%
CMCSA241018P000475002024-05-09 9:57AM EDT47.508.657.859.750.00-129870.00%
CMCSA241018P000500002024-05-15 3:31PM EDT50.0010.8010.6513.900.00-30034447.83%
CMCSA241018P000525002024-04-02 2:52PM EDT52.5010.7813.1515.100.00--00.00%