U.S. markets close in 1 hour 6 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
38.62+0.15 (+0.38%)
A partir del 02:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA241115C000275002024-02-12 1:12PM EDT27.5015.5616.3516.650.00--1124.10%
CMCSA241115C000300002024-06-24 12:26PM EDT30.009.088.959.15+0.74+8.87%13436.23%
CMCSA241115C000325002024-06-18 2:44PM EDT32.505.356.756.900.00-23031.98%
CMCSA241115C000350002024-06-20 10:19AM EDT35.004.004.804.900.00-23129.35%
CMCSA241115C000375002024-06-20 3:55PM EDT37.502.753.153.250.00-1230227.71%
CMCSA241115C000400002024-06-24 2:05PM EDT40.001.931.921.96-0.07-3.50%1222,48526.22%
CMCSA241115C000425002024-06-24 12:04PM EDT42.501.101.071.12+1.09+2,725.00%312,07525.66%
CMCSA241115C000450002024-06-24 1:21PM EDT45.000.600.560.61+0.05+9.09%11370425.46%
CMCSA241115C000475002024-06-24 12:17PM EDT47.500.310.280.32-0.01-3.12%946625.46%
CMCSA241115C000500002024-06-24 12:48PM EDT50.000.170.150.19+0.06+54.55%513426.37%
CMCSA241115C000525002024-06-14 12:11PM EDT52.500.080.070.160.00-55,22329.10%
CMCSA241115C000550002024-05-23 12:37PM EDT55.000.100.030.380.00-213339.01%
CMCSA241115C000600002024-04-12 11:51AM EDT60.000.100.000.500.00-1548.78%
CMCSA241115C000650002024-03-12 9:55AM EDT65.000.170.000.240.00-1147.22%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA241115P000225002024-06-17 3:35PM EDT22.500.160.050.310.00--11150.98%
CMCSA241115P000250002024-04-30 2:23PM EDT25.000.220.070.980.00-1454.74%
CMCSA241115P000275002024-06-18 11:37AM EDT27.500.280.210.250.00-52937.21%
CMCSA241115P000300002024-06-18 12:26PM EDT30.000.490.340.410.00-17,10033.64%
CMCSA241115P000325002024-06-20 3:18PM EDT32.500.800.600.630.00-9151029.59%
CMCSA241115P000350002024-06-20 3:39PM EDT35.001.111.081.12-0.26-18.98%11,51127.39%
CMCSA241115P000375002024-06-24 1:12PM EDT37.501.951.891.93-0.06-2.99%12,71825.66%
CMCSA241115P000400002024-06-24 10:53AM EDT40.003.153.103.20-0.95-23.17%1689124.83%
CMCSA241115P000425002024-06-21 10:09AM EDT42.505.154.754.850.00-8377723.95%
CMCSA241115P000450002024-06-10 10:26AM EDT45.006.756.806.950.00-3447724.95%
CMCSA241115P000475002024-06-07 10:39AM EDT47.508.609.059.250.00-37426.64%
CMCSA241115P000500002024-05-02 3:39PM EDT50.0011.659.0010.250.00-80790.00%
CMCSA241115P000525002024-05-16 3:30PM EDT52.5013.1515.1015.400.00-80028152.03%
CMCSA241115P000550002024-02-06 11:51AM EDT55.0010.7012.3514.650.00--10.00%
CMCSA241115P000600002024-04-09 2:41PM EDT60.0020.0019.8522.450.00--059.86%