U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
39.53-0.55 (-1.37%)
Al cierre: 04:00PM EDT
39.39 -0.14 (-0.35%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:42.50
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240726C000425002024-07-22 3:51PM EDT2024-07-260.150.160.18-0.07-31.82%57115961.33%
CMCSA240802C000425002024-07-22 1:53PM EDT2024-08-020.150.190.23-0.15-50.00%1203040.72%
CMCSA240816C000425002024-07-22 3:45PM EDT2024-08-160.270.270.35-0.22-44.90%17113,76731.40%
CMCSA240920C000425002024-07-22 3:04PM EDT2024-09-200.650.640.70-0.27-29.35%20510,10227.32%
CMCSA241018C000425002024-07-22 3:01PM EDT2024-10-180.860.840.92-0.33-27.73%3351,47525.86%
CMCSA241115C000425002024-07-22 3:23PM EDT2024-11-151.241.241.33-0.32-20.51%242,31527.61%
CMCSA250117C000425002024-07-22 1:47PM EDT2025-01-171.651.671.80-0.41-19.90%13917,05026.73%
CMCSA250620C000425002024-07-22 3:01PM EDT2025-06-202.892.443.00-0.36-11.08%164727.75%
CMCSA260116C000425002024-07-22 10:40AM EDT2026-01-164.052.385.15-0.64-13.65%12,52532.94%
CMCSA261218C000425002024-07-17 11:54AM EDT2026-12-186.005.055.800.00-210228.53%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240726P000425002024-07-22 10:55AM EDT2024-07-263.522.143.20+1.03+41.37%1167.58%
CMCSA240816P000425002024-07-18 2:14PM EDT2024-08-162.491.934.900.00-22124574.85%
CMCSA240920P000425002024-07-22 2:36PM EDT2024-09-203.403.303.45+0.40+13.33%263,67423.05%
CMCSA241018P000425002024-07-22 2:05PM EDT2024-10-183.803.553.70+0.84+28.38%21,02923.02%
CMCSA241115P000425002024-07-22 2:37PM EDT2024-11-153.953.855.95+0.25+6.76%497946.80%
CMCSA250117P000425002024-07-22 2:09PM EDT2025-01-174.303.904.30+0.25+6.17%29,04122.24%
CMCSA250620P000425002024-07-15 1:12PM EDT2025-06-205.204.305.500.00-1020124.61%
CMCSA260116P000425002024-07-09 11:04AM EDT2026-01-167.155.656.150.00-332,32322.71%
CMCSA261218P000425002024-07-08 11:28AM EDT2026-12-187.174.557.050.00--121.55%