U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
38.29+0.54 (+1.43%)
Al cierre: 04:00PM EDT
38.28 -0.01 (-0.03%)
Fuera de horario: 07:52PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:35.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240719C000350002024-07-08 10:32AM EDT2024-07-192.691.944.900.00-47555.66%
CMCSA240726C000350002024-07-02 10:41AM EDT2024-07-263.202.933.600.00-3249.71%
CMCSA240802C000350002024-07-01 10:28AM EDT2024-08-023.903.553.950.00-51154.39%
CMCSA240809C000350002024-07-10 1:33PM EDT2024-08-092.802.053.800.00-51341.85%
CMCSA240816C000350002024-07-12 1:18PM EDT2024-08-163.803.753.85+0.45+13.43%16938.82%
CMCSA240920C000350002024-07-11 3:06PM EDT2024-09-203.804.154.250.00-1141935.11%
CMCSA241018C000350002024-07-11 1:39PM EDT2024-10-184.103.204.650.00-4014735.77%
CMCSA241115C000350002024-07-11 11:52AM EDT2024-11-154.553.154.750.00-53632.84%
CMCSA250117C000350002024-07-12 11:00AM EDT2025-01-175.105.105.20+0.30+6.25%12,33931.49%
CMCSA250620C000350002024-07-12 9:44AM EDT2025-06-206.005.357.25+0.55+10.09%111138.73%
CMCSA260116C000350002024-07-12 3:46PM EDT2026-01-167.247.157.35+0.54+8.06%712231.07%
CMCSA261218C000350002024-06-28 10:23AM EDT2026-12-188.526.708.550.00-9025030.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240719P000350002024-07-12 10:37AM EDT2024-07-190.020.020.11-0.01-33.33%46,41753.32%
CMCSA240726P000350002024-07-12 1:41PM EDT2024-07-260.180.160.19-0.06-25.00%21,81842.29%
CMCSA240802P000350002024-07-12 11:50AM EDT2024-08-020.220.170.57-0.16-42.11%114150.98%
CMCSA240809P000350002024-07-10 2:32PM EDT2024-08-090.440.260.390.00-234337.60%
CMCSA240816P000350002024-07-12 3:02PM EDT2024-08-160.340.300.34-0.08-19.05%44,27931.79%
CMCSA240920P000350002024-07-12 2:48PM EDT2024-09-200.540.510.62-0.16-22.86%26,30028.49%
CMCSA241018P000350002024-07-11 3:56PM EDT2024-10-180.870.760.83-0.09-9.37%22,76227.54%
CMCSA241115P000350002024-07-12 10:56AM EDT2024-11-151.091.011.08-0.16-12.80%42,23627.76%
CMCSA250117P000350002024-07-12 3:30PM EDT2025-01-171.411.361.41-0.16-10.19%415,66026.25%
CMCSA250620P000350002024-07-12 1:31PM EDT2025-06-202.171.992.45-0.23-9.58%82,91427.49%
CMCSA260116P000350002024-07-09 10:24AM EDT2026-01-163.352.304.900.00-41,90835.99%
CMCSA261218P000350002024-07-05 9:30AM EDT2026-12-183.811.774.350.00-102025.86%