Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:33AM EDT. Mercado abierto.
Llamadaspor15 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715C00025000 | 2022-04-25 10:06AM EDT | 25.00 | 20.02 | 18.10 | 19.25 | 0.00 | - | 1 | 1 | 383.01% |
| CMCSA220715C00027500 | 2022-01-25 2:48PM EDT | 27.50 | 22.65 | 18.55 | 18.85 | 0.00 | - | - | 8 | 439.84% |
| CMCSA220715C00030000 | 2022-06-13 10:39AM EDT | 30.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| CMCSA220715C00032500 | 2022-06-17 1:06PM EDT | 32.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CMCSA220715C00035000 | 2022-06-15 2:38PM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| CMCSA220715C00036000 | 2022-06-28 3:25PM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA220715C00037000 | 2022-06-24 3:24PM EDT | 37.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 60 | 40 | 0.00% |
| CMCSA220715C00037500 | 2022-06-28 2:33PM EDT | 37.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 11 | 367 | 0.00% |
| CMCSA220715C00038000 | 2022-06-27 10:26AM EDT | 38.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 6 | 122 | 0.00% |
| CMCSA220715C00038500 | 2022-06-28 10:19AM EDT | 38.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| CMCSA220715C00039000 | 2022-06-28 3:11PM EDT | 39.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 102 | 1,627 | 0.00% |
| CMCSA220715C00039500 | 2022-06-28 3:35PM EDT | 39.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 80 | 1,276 | 1.56% |
| CMCSA220715C00040000 | 2022-06-28 3:36PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 591 | 3,816 | 3.13% |
| CMCSA220715C00040500 | 2022-06-28 2:25PM EDT | 40.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 80 | 449 | 6.25% |
| CMCSA220715C00041000 | 2022-06-28 3:02PM EDT | 41.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 84 | 2,157 | 6.25% |
| CMCSA220715C00041500 | 2022-06-28 2:00PM EDT | 41.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 235 | 6.25% |
| CMCSA220715C00042000 | 2022-06-28 10:38AM EDT | 42.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47 | 681 | 6.25% |
| CMCSA220715C00042500 | 2022-06-28 3:36PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 6,350 | 12.50% |
| CMCSA220715C00043000 | 2022-06-28 9:58AM EDT | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 12.50% |
| CMCSA220715C00043500 | 2022-06-28 1:42PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 12.50% |
| CMCSA220715C00044000 | 2022-06-28 11:09AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| CMCSA220715C00045000 | 2022-06-28 12:49PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 954 | 8,499 | 12.50% |
| CMCSA220715C00046000 | 2022-06-21 12:54PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMCSA220715C00047000 | 2022-06-22 11:10AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMCSA220715C00047500 | 2022-06-28 2:52PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 18,427 | 25.00% |
| CMCSA220715C00050000 | 2022-06-24 12:39PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 17,231 | 25.00% |
| CMCSA220715C00052500 | 2022-06-27 2:17PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,203 | 25.00% |
| CMCSA220715C00055000 | 2022-06-28 2:52PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 1,609 | 25.00% |
| CMCSA220715C00057500 | 2022-06-23 11:47AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 718 | 50.00% |
| CMCSA220715C00060000 | 2022-06-23 1:02PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,174 | 50.00% |
| CMCSA220715C00062500 | 2022-06-09 11:55AM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 50.00% |
| CMCSA220715C00065000 | 2022-06-06 10:14AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
| CMCSA220715C00070000 | 2022-06-24 3:47PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 50.00% |
| CMCSA220715C00075000 | 2022-03-28 12:35PM EDT | 75.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 6 | 147 | 135.16% |
Ponepor15 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220715P00022500 | 2022-05-26 1:13PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 33 | 104.69% |
| CMCSA220715P00025000 | 2022-06-16 10:50AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| CMCSA220715P00027500 | 2022-06-23 10:11AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,638 | 50.00% |
| CMCSA220715P00030000 | 2022-06-24 11:17AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6,143 | 25.00% |
| CMCSA220715P00032500 | 2022-06-28 3:48PM EDT | 32.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 2,869 | 25.00% |
| CMCSA220715P00034000 | 2022-06-22 9:54AM EDT | 34.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 21 | 12.50% |
| CMCSA220715P00035000 | 2022-06-28 3:07PM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 5,744 | 12.50% |
| CMCSA220715P00036000 | 2022-06-28 3:56PM EDT | 36.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,897 | 3,765 | 12.50% |
| CMCSA220715P00036500 | 2022-06-28 10:15AM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,843 | 1,844 | 6.25% |
| CMCSA220715P00037000 | 2022-06-28 1:15PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 93 | 428 | 6.25% |
| CMCSA220715P00037500 | 2022-06-28 3:57PM EDT | 37.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 11,838 | 6.25% |
| CMCSA220715P00038000 | 2022-06-28 3:40PM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 693 | 3.13% |
| CMCSA220715P00038500 | 2022-06-28 2:06PM EDT | 38.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 892 | 1.56% |
| CMCSA220715P00039000 | 2022-06-28 3:59PM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 201 | 483 | 0.39% |
| CMCSA220715P00039500 | 2022-06-28 3:56PM EDT | 39.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 244 | 242 | 0.00% |
| CMCSA220715P00040000 | 2022-06-28 3:56PM EDT | 40.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 694 | 11,280 | 0.00% |
| CMCSA220715P00040500 | 2022-06-28 12:31PM EDT | 40.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| CMCSA220715P00041000 | 2022-06-27 3:45PM EDT | 41.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA220715P00041500 | 2022-06-23 3:25PM EDT | 41.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| CMCSA220715P00042000 | 2022-06-21 3:55PM EDT | 42.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 80 | 0.00% |
| CMCSA220715P00042500 | 2022-06-28 3:00PM EDT | 42.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 123 | 10,919 | 0.00% |
| CMCSA220715P00045000 | 2022-06-28 11:06AM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 33 | 3,450 | 0.00% |
| CMCSA220715P00047000 | 2022-06-23 1:04PM EDT | 47.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA220715P00047500 | 2022-06-27 9:54AM EDT | 47.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12,917 | 0.00% |
| CMCSA220715P00050000 | 2022-06-24 10:02AM EDT | 50.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,779 | 0.00% |
| CMCSA220715P00052500 | 2022-06-24 11:54AM EDT | 52.50 | 13.72 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 0.00% |
| CMCSA220715P00055000 | 2022-06-17 1:42PM EDT | 55.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| CMCSA220715P00057500 | 2022-05-31 2:29PM EDT | 57.50 | 13.22 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 0.00% |
| CMCSA220715P00060000 | 2022-06-17 2:50PM EDT | 60.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| CMCSA220715P00062500 | 2022-05-05 10:14AM EDT | 62.50 | 21.55 | 19.55 | 20.20 | 0.00 | - | 11 | 2 | 0.00% |
| CMCSA220715P00065000 | 2022-04-27 3:51PM EDT | 65.00 | 21.20 | 20.95 | 21.15 | 0.00 | - | 1 | 7 | 0.00% |
| CMCSA220715P00070000 | 2022-04-22 10:02AM EDT | 70.00 | 23.55 | 27.95 | 28.40 | 0.00 | - | 1 | 34 | 0.00% |
| CMCSA220715P00075000 | 2021-12-10 11:48AM EDT | 75.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
