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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA260116C000200002024-06-13 2:30PM EDT20.0018.1516.4518.850.00-21250.02%
CMCSA260116C000225002024-06-05 11:18AM EDT22.5017.4014.6516.150.00-11740.41%
CMCSA260116C000250002024-06-05 2:04PM EDT25.0015.1212.8516.000.00-11654.94%
CMCSA260116C000275002024-05-31 11:26AM EDT27.5013.1010.9512.700.00-2340.97%
CMCSA260116C000300002024-06-13 11:53AM EDT30.0010.009.359.900.00-28732.06%
CMCSA260116C000325002024-06-11 12:16PM EDT32.508.057.458.25-0.85-9.55%12431.08%
CMCSA260116C000350002024-06-12 3:41PM EDT35.006.756.256.700.00-1129029.77%
CMCSA260116C000375002024-06-14 11:03AM EDT37.505.133.855.40-0.26-4.82%10047128.97%
CMCSA260116C000400002024-06-14 3:33PM EDT40.004.104.004.30-0.10-2.38%1084,06728.32%
CMCSA260116C000425002024-06-13 1:56PM EDT42.503.352.243.450.00-52,54228.14%
CMCSA260116C000450002024-06-13 10:55AM EDT45.002.511.912.590.00-132627.09%
CMCSA260116C000475002024-06-13 9:49AM EDT47.501.931.872.060.00-1565027.14%
CMCSA260116C000500002024-06-14 10:11AM EDT50.001.501.451.600.00-50015,20926.95%
CMCSA260116C000525002024-06-13 12:31PM EDT52.501.110.981.540.00-11,09029.00%
CMCSA260116C000550002024-06-13 3:26PM EDT55.000.880.800.950.00-1416,78126.66%
CMCSA260116C000600002024-06-13 12:18PM EDT60.000.530.400.670.00-145327.71%
CMCSA260116C000650002024-06-13 3:00PM EDT65.000.250.250.390.00-2016827.34%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA260116P000200002024-06-13 3:56PM EDT20.000.580.480.600.00-16538.48%
CMCSA260116P000225002024-06-07 3:50PM EDT22.500.670.440.800.00-1413535.33%
CMCSA260116P000250002024-06-13 2:58PM EDT25.001.010.741.950.00-120041.24%
CMCSA260116P000275002024-06-06 9:30AM EDT27.501.211.131.480.00-113830.69%
CMCSA260116P000300002024-06-05 3:01PM EDT30.001.691.201.970.00-3511,06428.59%
CMCSA260116P000325002024-06-10 2:18PM EDT32.502.291.652.660.00-50194627.05%
CMCSA260116P000350002024-06-12 3:34PM EDT35.003.352.323.700.00-151,78726.62%
CMCSA260116P000375002024-06-14 3:06PM EDT37.504.503.355.10+0.50+12.50%2723927.05%
CMCSA260116P000400002024-06-12 10:57AM EDT40.005.455.555.900.00-21,16323.24%
CMCSA260116P000425002024-06-07 10:42AM EDT42.507.306.707.45+0.90+14.06%12,30222.38%
CMCSA260116P000450002024-05-24 9:30AM EDT45.008.118.609.200.00-71,25121.53%
CMCSA260116P000475002024-04-26 3:26PM EDT47.5010.038.9010.300.00-1055613.28%
CMCSA260116P000500002024-05-02 12:12PM EDT50.0012.179.6011.950.00-5250.00%
CMCSA260116P000550002024-04-17 2:24PM EDT55.0016.1714.6017.000.00-210.00%
CMCSA260116P000600002024-05-21 9:59AM EDT60.0020.5022.0023.000.00-2025.15%
CMCSA260116P000650002024-02-23 4:24PM EDT65.0022.9521.7023.050.00-1400.00%