Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115C00025000 | 2024-06-24 9:40AM EDT | 25.00 | 13.70 | 11.40 | 12.85 | 0.00 | - | - | 1 | 0.00% |
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 27.50 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 127.08% |
| CMCSA241115C00030000 | 2024-07-23 2:13PM EDT | 30.00 | 10.20 | 8.50 | 11.95 | +1.10 | +12.09% | 1 | 33 | 77.39% |
| CMCSA241115C00032500 | 2024-07-23 10:29AM EDT | 32.50 | 8.05 | 7.75 | 7.90 | +2.40 | +42.48% | 1 | 41 | 38.38% |
| CMCSA241115C00035000 | 2024-07-23 1:16PM EDT | 35.00 | 4.89 | 5.60 | 5.70 | 0.00 | - | 74 | 68 | 33.28% |
| CMCSA241115C00037500 | 2024-07-26 1:35PM EDT | 37.50 | 3.80 | 3.75 | 3.85 | +0.85 | +28.81% | 23 | 1,477 | 30.64% |
| CMCSA241115C00040000 | 2024-07-26 2:01PM EDT | 40.00 | 2.31 | 2.27 | 2.32 | +0.55 | +31.25% | 57 | 3,569 | 28.10% |
| CMCSA241115C00042500 | 2024-07-26 1:03PM EDT | 42.50 | 1.34 | 1.24 | 1.29 | +0.41 | +44.09% | 212 | 2,577 | 26.93% |
| CMCSA241115C00045000 | 2024-07-26 2:59PM EDT | 45.00 | 0.64 | 0.61 | 0.68 | +0.21 | +48.84% | 227 | 6,234 | 26.59% |
| CMCSA241115C00047500 | 2024-07-26 3:29PM EDT | 47.50 | 0.31 | 0.29 | 0.54 | +0.08 | +34.78% | 12 | 492 | 30.49% |
| CMCSA241115C00050000 | 2024-07-26 3:51PM EDT | 50.00 | 0.17 | 0.14 | 0.18 | -0.09 | -34.62% | 30 | 151 | 27.15% |
| CMCSA241115C00052500 | 2024-07-23 2:16PM EDT | 52.50 | 0.07 | 0.05 | 0.22 | 0.00 | - | 140 | 5,289 | 32.76% |
| CMCSA241115C00055000 | 2024-07-26 10:54AM EDT | 55.00 | 0.08 | 0.03 | 0.13 | -0.08 | -50.00% | 29 | 305 | 33.20% |
| CMCSA241115C00060000 | 2024-07-19 3:27PM EDT | 60.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 240 | 85 | 42.38% |
| CMCSA241115C00065000 | 2024-03-12 9:55AM EDT | 65.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 51.27% |
| CMCSA241115C00070000 | 2024-07-23 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 55.27% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115P00022500 | 2024-07-22 2:54PM EDT | 22.50 | 0.08 | 0.02 | 0.43 | 0.00 | - | 1 | 202 | 62.99% |
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 25.00 | 0.22 | 0.07 | 0.98 | 0.00 | - | 1 | 4 | 64.89% |
| CMCSA241115P00027500 | 2024-07-23 2:15PM EDT | 27.50 | 0.15 | 0.11 | 0.65 | 0.00 | - | 140 | 95 | 57.62% |
| CMCSA241115P00030000 | 2024-07-24 10:12AM EDT | 30.00 | 0.31 | 0.19 | 0.23 | 0.00 | - | 1 | 7,103 | 35.30% |
| CMCSA241115P00032500 | 2024-07-24 9:56AM EDT | 32.50 | 0.40 | 0.34 | 0.42 | -0.11 | -21.57% | 1 | 845 | 32.18% |
| CMCSA241115P00035000 | 2024-07-26 12:42PM EDT | 35.00 | 0.66 | 0.65 | 0.81 | -0.31 | -31.96% | 18 | 6,513 | 30.13% |
| CMCSA241115P00037500 | 2024-07-26 1:23PM EDT | 37.50 | 1.28 | 1.24 | 1.29 | -0.48 | -27.27% | 374 | 7,493 | 26.00% |
| CMCSA241115P00040000 | 2024-07-26 1:58PM EDT | 40.00 | 2.25 | 2.24 | 2.28 | -0.49 | -17.88% | 96 | 1,285 | 24.12% |
| CMCSA241115P00042500 | 2024-07-23 11:21AM EDT | 42.50 | 5.75 | 3.70 | 3.80 | 0.00 | - | 94 | 1,033 | 23.19% |
| CMCSA241115P00045000 | 2024-07-25 10:48AM EDT | 45.00 | 6.65 | 5.60 | 5.70 | 0.00 | - | 4 | 481 | 21.75% |
| CMCSA241115P00047500 | 2024-07-05 9:32AM EDT | 47.50 | 10.01 | 7.80 | 7.95 | 0.00 | - | 4 | 0 | 21.29% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 50.00 | 11.65 | 9.00 | 10.25 | 0.00 | - | 80 | 79 | 0.00% |
| CMCSA241115P00052500 | 2024-05-16 3:30PM EDT | 52.50 | 13.15 | 15.10 | 15.40 | 0.00 | - | 800 | 281 | 70.36% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 55.00 | 10.70 | 13.30 | 13.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA241115P00060000 | 2024-04-09 2:41PM EDT | 60.00 | 20.00 | 19.85 | 22.45 | 0.00 | - | - | 0 | 60.35% |
© 2024 Yahoo. Todos los derechos reservados.