U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
37.44-0.14 (-0.37%)
Al cierre: 04:00PM EDT
37.61 +0.17 (+0.45%)
Fuera de horario: 07:54PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA250620C000200002024-05-15 9:30AM EDT20.0020.2015.9018.100.00-1849.37%
CMCSA250620C000250002024-05-23 1:09PM EDT25.0014.4412.9013.400.00-1239.31%
CMCSA250620C000275002024-05-20 3:47PM EDT27.5012.7510.8011.200.00--235.94%
CMCSA250620C000300002024-06-13 9:45AM EDT30.009.017.8510.050.00-3841.47%
CMCSA250620C000325002024-05-07 10:27AM EDT32.508.328.408.650.00--1542.02%
CMCSA250620C000350002024-06-12 3:06PM EDT35.005.655.406.600.00-1736.57%
CMCSA250620C000375002024-06-14 2:00PM EDT37.504.114.004.30-0.77-15.78%46828.86%
CMCSA250620C000400002024-06-13 1:13PM EDT40.003.041.943.10-0.10-3.18%2147027.47%
CMCSA250620C000425002024-06-11 1:55PM EDT42.502.561.992.220.00-837726.78%
CMCSA250620C000450002024-06-14 2:52PM EDT45.001.501.401.58-0.16-9.64%11,26626.45%
CMCSA250620C000475002024-06-12 10:02AM EDT47.501.240.321.230.00-92,11927.27%
CMCSA250620C000500002024-06-14 11:43AM EDT50.000.650.620.79-0.09-12.16%817126.26%
CMCSA250620C000525002024-06-13 12:52PM EDT52.500.510.410.820.00-13329.37%
CMCSA250620C000550002024-06-13 10:26AM EDT55.000.300.260.59-0.06-16.67%1091429.15%
CMCSA250620C000600002024-06-06 10:13AM EDT60.000.250.002.350.00-2951.28%
CMCSA250620C000650002024-06-13 9:39AM EDT65.000.120.120.320.00-103732.86%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA250620P000200002024-05-28 9:30AM EDT20.000.360.002.000.00-41055.88%
CMCSA250620P000225002024-04-25 10:13AM EDT22.500.470.002.480.00-11751.07%
CMCSA250620P000250002024-06-13 3:55PM EDT25.000.660.491.460.00-101145.85%
CMCSA250620P000275002024-05-08 3:50PM EDT27.500.760.661.610.00--4039.81%
CMCSA250620P000300002024-06-12 10:57AM EDT30.001.101.071.310.00-107929.54%
CMCSA250620P000325002024-06-14 2:43PM EDT32.501.781.621.95+0.07+4.09%23,42528.17%
CMCSA250620P000350002024-06-14 10:36AM EDT35.002.612.342.75+0.25+10.59%244726.55%
CMCSA250620P000375002024-06-12 12:10PM EDT37.503.552.684.45+0.15+4.41%174,27129.49%
CMCSA250620P000400002024-06-12 2:00PM EDT40.004.304.705.150.00-238524.07%
CMCSA250620P000425002024-05-29 2:02PM EDT42.506.156.306.700.00-3019722.66%
CMCSA250620P000450002024-06-14 10:32AM EDT45.008.487.208.65+1.43+20.28%109822.53%
CMCSA250620P000475002024-05-01 12:22PM EDT47.509.657.209.400.00--10.00%
CMCSA250620P000500002024-05-01 11:31AM EDT50.0011.808.3011.450.00--10.00%
CMCSA250620P000550002024-05-08 3:02PM EDT55.0015.8515.7018.450.00-16016032.79%