Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241025C00034000 | 2024-09-11 3:50PM EDT | 34.00 | 5.00 | 5.90 | 9.00 | 0.00 | - | - | 1 | 154.49% |
| CMCSA241025C00037000 | 2024-09-09 1:46PM EDT | 37.00 | 3.62 | 4.50 | 5.60 | 0.00 | - | - | 1 | 71.00% |
| CMCSA241025C00038000 | 2024-10-07 9:42AM EDT | 38.00 | 3.20 | 3.65 | 3.80 | 0.00 | - | 1 | 1 | 46.97% |
| CMCSA241025C00039000 | 2024-10-11 10:53AM EDT | 39.00 | 2.50 | 2.55 | 2.82 | 0.00 | - | 2 | 2 | 38.38% |
| CMCSA241025C00040000 | 2024-10-09 11:41AM EDT | 40.00 | 1.53 | 1.76 | 1.83 | 0.00 | - | 1 | 106 | 28.61% |
| CMCSA241025C00040500 | 2024-10-08 3:22PM EDT | 40.50 | 1.15 | 1.37 | 1.48 | 0.00 | - | - | 1 | 29.00% |
| CMCSA241025C00041000 | 2024-10-11 2:22PM EDT | 41.00 | 0.87 | 1.00 | 1.04 | 0.00 | - | 89 | 502 | 24.71% |
| CMCSA241025C00041500 | 2024-10-11 3:57PM EDT | 41.50 | 0.58 | 0.69 | 0.73 | 0.00 | - | - | 65 | 23.58% |
| CMCSA241025C00042000 | 2024-10-14 10:14AM EDT | 42.00 | 0.48 | 0.45 | 0.49 | +0.07 | +17.07% | 8 | 312 | 23.00% |
| CMCSA241025C00042500 | 2024-10-14 10:17AM EDT | 42.50 | 0.31 | 0.28 | 0.32 | +0.04 | +14.81% | 5 | 59 | 22.95% |
| CMCSA241025C00043000 | 2024-10-14 10:17AM EDT | 43.00 | 0.18 | 0.16 | 0.20 | +0.02 | +13.33% | 9 | 274 | 22.95% |
| CMCSA241025C00043500 | 2024-10-11 3:50PM EDT | 43.50 | 0.10 | 0.09 | 0.13 | 0.00 | - | - | 31 | 23.54% |
| CMCSA241025C00044000 | 2024-10-11 12:58PM EDT | 44.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 2 | 377 | 23.93% |
| CMCSA241025C00045000 | 2024-10-09 2:14PM EDT | 45.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 120 | 34.57% |
| CMCSA241025C00045500 | 2024-10-10 9:40AM EDT | 45.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 8 | 58.50% |
| CMCSA241025C00046000 | 2024-10-10 9:40AM EDT | 46.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 62.60% |
| CMCSA241025C00046500 | 2024-10-10 10:07AM EDT | 46.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 120 | 52.93% |
| CMCSA241025C00047000 | 2024-10-11 11:05AM EDT | 47.00 | 0.02 | 0.02 | 0.03 | -0.03 | -37.50% | 2 | 50 | 35.55% |
| CMCSA241025C00047500 | 2024-10-10 9:59AM EDT | 47.50 | 0.03 | - | 0.50 | 0.00 | - | - | 20 | 74.12% |
| CMCSA241025C00048000 | 2024-10-10 10:01AM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 200 | 42.38% |
| CMCSA241025C00048500 | 2024-10-10 10:59AM EDT | 48.50 | 0.02 | - | 0.50 | 0.00 | - | - | 21 | 81.35% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241025P00030000 | 2024-09-19 9:30AM EDT | 30.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 122.85% |
| CMCSA241025P00032000 | 2024-09-17 9:58AM EDT | 32.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 102.93% |
| CMCSA241025P00033000 | 2024-10-08 2:34PM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 93.36% |
| CMCSA241025P00034000 | 2024-10-03 1:08PM EDT | 34.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 83.79% |
| CMCSA241025P00034500 | 2024-10-11 11:07AM EDT | 34.50 | 0.02 | - | 0.50 | 0.00 | - | - | 10 | 97.27% |
| CMCSA241025P00035000 | 2024-10-11 1:34PM EDT | 35.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 310 | 322 | 68.36% |
| CMCSA241025P00036000 | 2024-10-07 1:05PM EDT | 36.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 117 | 65.23% |
| CMCSA241025P00036500 | 2024-10-09 3:48PM EDT | 36.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 8 | 60.55% |
| CMCSA241025P00037000 | 2024-10-11 2:38PM EDT | 37.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 35 | 55.86% |
| CMCSA241025P00037500 | 2024-10-07 3:45PM EDT | 37.50 | 0.12 | 0.01 | 0.25 | 0.00 | - | - | 2 | 51.17% |
| CMCSA241025P00038000 | 2024-10-10 3:08PM EDT | 38.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 36.72% |
| CMCSA241025P00038500 | 2024-10-11 11:09AM EDT | 38.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | - | 10 | 28.13% |
| CMCSA241025P00039000 | 2024-10-14 10:18AM EDT | 39.00 | 0.07 | 0.05 | 0.07 | -0.02 | -20.00% | 5 | 103 | 25.20% |
| CMCSA241025P00039500 | 2024-10-09 11:38AM EDT | 39.50 | 0.24 | 0.08 | 0.10 | 0.00 | - | - | 26 | 23.44% |
| CMCSA241025P00040000 | 2024-10-11 1:58PM EDT | 40.00 | 0.22 | 0.13 | 0.16 | 0.00 | - | 11 | 92 | 22.56% |
| CMCSA241025P00040500 | 2024-10-14 9:33AM EDT | 40.50 | 0.28 | 0.21 | 0.23 | -0.02 | -6.67% | 10 | 65 | 20.80% |
| CMCSA241025P00041000 | 2024-10-14 10:05AM EDT | 41.00 | 0.37 | 0.34 | 0.37 | -0.08 | -17.78% | 1 | 55 | 20.22% |
| CMCSA241025P00041500 | 2024-10-11 3:43PM EDT | 41.50 | 0.68 | 0.53 | 0.55 | 0.00 | - | - | 39 | 19.04% |
| CMCSA241025P00042000 | 2024-10-11 3:45PM EDT | 42.00 | 1.00 | 0.79 | 0.84 | 0.00 | - | 10 | 94 | 19.29% |
| CMCSA241025P00042500 | 2024-10-10 10:15AM EDT | 42.50 | 1.07 | 1.12 | 1.20 | 0.00 | - | - | 4 | 19.92% |
| CMCSA241025P00044500 | 2024-10-11 10:26AM EDT | 44.50 | 3.20 | 2.82 | 3.00 | 0.00 | - | - | 2 | 23.63% |
© 2024 Yahoo. Todos los derechos reservados.