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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00020000 | 2024-09-04 2:17PM EDT | 20.00 | 18.75 | 19.10 | 20.25 | 0.00 | - | - | 4 | 285.94% |
| CMCSA240920C00022500 | 2024-09-05 3:04PM EDT | 22.50 | 17.30 | 16.25 | 18.25 | 0.00 | - | 1 | 1 | 264.45% |
| CMCSA240920C00025000 | 2024-09-13 11:24AM EDT | 25.00 | 14.73 | 13.85 | 15.50 | +0.43 | +3.01% | 1 | 18 | 202.34% |
| CMCSA240920C00027500 | 2024-09-11 10:00AM EDT | 27.50 | 11.00 | 11.50 | 13.05 | 0.00 | - | 3 | 90 | 187.50% |
| CMCSA240920C00030000 | 2024-07-31 1:21PM EDT | 30.00 | 11.71 | 9.30 | 10.60 | 0.00 | - | 16 | 56 | 174.41% |
| CMCSA240920C00032500 | 2024-08-12 9:32AM EDT | 32.50 | 6.79 | 5.85 | 5.95 | 0.00 | - | 5 | 172 | 0.00% |
| CMCSA240920C00034500 | 2024-09-12 1:01PM EDT | 34.50 | 4.50 | 4.25 | 5.85 | 0.00 | - | 2 | 4 | 136.33% |
| CMCSA240920C00035000 | 2024-09-09 12:14PM EDT | 35.00 | 5.00 | 2.89 | 5.50 | 0.00 | - | 2 | 391 | 137.79% |
| CMCSA240920C00036000 | 2024-08-28 1:55PM EDT | 36.00 | 4.25 | 1.94 | 4.10 | 0.00 | - | 1 | 4 | 92.97% |
| CMCSA240920C00037000 | 2024-09-09 1:35PM EDT | 37.00 | 3.14 | 1.73 | 3.65 | 0.00 | - | 3 | 4 | 109.28% |
| CMCSA240920C00037500 | 2024-09-13 1:45PM EDT | 37.50 | 2.30 | 2.10 | 2.41 | +0.54 | +30.68% | 51 | 2,308 | 55.47% |
| CMCSA240920C00038000 | 2024-09-13 1:36PM EDT | 38.00 | 1.83 | 1.15 | 2.69 | +0.32 | +21.19% | 20 | 131 | 91.31% |
| CMCSA240920C00038500 | 2024-09-13 2:36PM EDT | 38.50 | 1.20 | 0.88 | 1.51 | +0.10 | +9.09% | 16 | 110 | 44.53% |
| CMCSA240920C00039000 | 2024-09-13 12:56PM EDT | 39.00 | 1.03 | 0.84 | 2.74 | +0.47 | +83.93% | 5 | 456 | 74.61% |
| CMCSA240920C00039500 | 2024-09-13 3:37PM EDT | 39.50 | 0.55 | 0.54 | 0.57 | +0.08 | +17.02% | 80 | 486 | 26.95% |
| CMCSA240920C00040000 | 2024-09-13 3:55PM EDT | 40.00 | 0.32 | 0.31 | 0.33 | +0.04 | +14.29% | 687 | 11,857 | 25.78% |
| CMCSA240920C00040500 | 2024-09-13 3:50PM EDT | 40.50 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 515 | 797 | 26.86% |
| CMCSA240920C00041000 | 2024-09-13 3:53PM EDT | 41.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 137 | 710 | 27.15% |
| CMCSA240920C00041500 | 2024-09-13 2:11PM EDT | 41.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 399 | 27.93% |
| CMCSA240920C00042000 | 2024-09-13 2:45PM EDT | 42.00 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 64 | 11,844 | 32.81% |
| CMCSA240920C00042500 | 2024-09-13 3:21PM EDT | 42.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 51 | 13,770 | 36.33% |
| CMCSA240920C00043000 | 2024-09-12 9:31AM EDT | 43.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 875 | 36.72% |
| CMCSA240920C00043500 | 2024-09-09 10:19AM EDT | 43.50 | 0.03 | 0.01 | 1.22 | 0.00 | - | 10 | 29 | 94.24% |
| CMCSA240920C00044000 | 2024-09-10 12:13PM EDT | 44.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 96 | 51.17% |
| CMCSA240920C00044500 | 2024-09-12 11:18AM EDT | 44.50 | 0.01 | 0.01 | 1.20 | 0.00 | - | 3 | 108 | 105.86% |
| CMCSA240920C00045000 | 2024-09-13 1:24PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 7,848 | 49.22% |
| CMCSA240920C00046000 | 2024-09-13 12:38PM EDT | 46.00 | 0.01 | 0.00 | 1.17 | -0.02 | -66.67% | 16 | 47 | 121.48% |
| CMCSA240920C00047000 | 2024-09-12 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 174 | 53.13% |
| CMCSA240920C00047500 | 2024-09-13 9:35AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 2,254 | 64.06% |
| CMCSA240920C00050000 | 2024-09-10 11:45AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 88 | 1,529 | 78.13% |
| CMCSA240920C00052500 | 2024-08-22 1:42PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 299 | 98.44% |
| CMCSA240920C00055000 | 2024-09-06 12:37PM EDT | 55.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 12 | 96 | 204.10% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 217.58% |
| CMCSA240920C00065000 | 2024-07-05 3:21PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 275.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00020000 | 2024-08-23 1:02PM EDT | 20.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 265.63% |
| CMCSA240920P00022500 | 2024-06-12 1:50PM EDT | 22.50 | 0.11 | 0.00 | 2.02 | 0.00 | - | 31 | 30 | 397.85% |
| CMCSA240920P00025000 | 2024-08-07 2:52PM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 232.81% |
| CMCSA240920P00027500 | 2024-09-11 12:00PM EDT | 27.50 | 0.02 | 0.01 | 1.08 | 0.00 | - | 2 | 226 | 234.77% |
| CMCSA240920P00030000 | 2024-09-03 2:22PM EDT | 30.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 6 | 582 | 105.47% |
| CMCSA240920P00032500 | 2024-09-13 11:50AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 10,742 | 59.38% |
| CMCSA240920P00033000 | 2024-09-10 1:47PM EDT | 33.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 55 | 25 | 82.03% |
| CMCSA240920P00034000 | 2024-09-13 3:47PM EDT | 34.00 | 0.01 | 0.01 | 0.28 | -0.03 | -75.00% | 20 | 31 | 84.18% |
| CMCSA240920P00034500 | 2024-09-13 11:22AM EDT | 34.50 | 0.01 | 0.01 | 1.19 | -0.08 | -88.89% | 1 | 5 | 121.39% |
| CMCSA240920P00035000 | 2024-09-13 2:34PM EDT | 35.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 82 | 7,194 | 51.17% |
| CMCSA240920P00035500 | 2024-09-12 1:16PM EDT | 35.50 | 0.05 | 0.01 | 1.20 | 0.00 | - | 4 | 32 | 105.18% |
| CMCSA240920P00036000 | 2024-09-12 12:32PM EDT | 36.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 3 | 79 | 50.59% |
| CMCSA240920P00036500 | 2024-09-11 10:55AM EDT | 36.50 | 0.18 | 0.02 | 1.24 | 0.00 | - | 7 | 163 | 89.94% |
| CMCSA240920P00037000 | 2024-09-13 2:44PM EDT | 37.00 | 0.11 | 0.03 | 0.07 | +0.03 | +37.50% | 41 | 314 | 37.50% |
| CMCSA240920P00037500 | 2024-09-13 3:21PM EDT | 37.50 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 96 | 4,898 | 33.99% |
| CMCSA240920P00038000 | 2024-09-13 2:50PM EDT | 38.00 | 0.12 | 0.09 | 0.13 | -0.26 | -68.42% | 6,034 | 465 | 31.25% |
| CMCSA240920P00038500 | 2024-09-13 3:59PM EDT | 38.50 | 0.16 | 0.16 | 0.20 | -0.14 | -46.67% | 226 | 1,633 | 29.10% |
| CMCSA240920P00039000 | 2024-09-13 3:24PM EDT | 39.00 | 0.28 | 0.27 | 0.35 | -0.12 | -30.00% | 205 | 2,654 | 29.10% |
| CMCSA240920P00039500 | 2024-09-13 3:59PM EDT | 39.50 | 0.45 | 0.45 | 0.48 | -0.51 | -53.12% | 282 | 618 | 25.00% |
| CMCSA240920P00040000 | 2024-09-13 2:16PM EDT | 40.00 | 0.70 | 0.72 | 0.76 | -0.53 | -43.09% | 291 | 6,639 | 24.71% |
| CMCSA240920P00040500 | 2024-09-13 12:09PM EDT | 40.50 | 0.97 | 1.04 | 1.16 | -0.66 | -40.49% | 22 | 148 | 27.44% |
| CMCSA240920P00041000 | 2024-08-23 2:12PM EDT | 41.00 | 1.60 | 1.27 | 1.70 | 0.00 | - | 91 | 123 | 37.21% |
| CMCSA240920P00041500 | 2024-09-10 9:54AM EDT | 41.50 | 2.40 | 1.92 | 2.77 | 0.00 | - | 1 | 57 | 53.42% |
| CMCSA240920P00042000 | 2024-08-21 10:30AM EDT | 42.00 | 2.16 | 1.37 | 3.45 | 0.00 | - | - | 4 | 95.51% |
| CMCSA240920P00042500 | 2024-09-12 11:44AM EDT | 42.50 | 3.70 | 1.86 | 3.65 | 0.00 | - | 1 | 2,305 | 86.04% |
| CMCSA240920P00045000 | 2024-09-05 3:26PM EDT | 45.00 | 5.35 | 4.10 | 6.20 | 0.00 | - | 21 | 356 | 121.48% |
| CMCSA240920P00047500 | 2024-09-05 3:26PM EDT | 47.50 | 7.85 | 7.30 | 8.50 | 0.00 | - | 21 | 10 | 134.38% |
| CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 10.65 | 12.60 | 14.50 | 0.00 | - | 2,580 | 0 | 315.43% |
| CMCSA240920P00052500 | 2024-07-25 10:44AM EDT | 52.50 | 13.95 | 12.05 | 14.80 | 0.00 | - | 5 | 0 | 172.46% |
| CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 55.00 | 16.25 | 14.55 | 18.80 | 0.00 | - | 44 | 0 | 254.00% |
© 2024 Yahoo. Todos los derechos reservados.