U.S. markets close in 6 hours 27 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.09-0.04 (-0.10%)
A partir del 09:33AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220715C000250002022-04-25 10:06AM EDT25.0020.0218.1019.250.00-11383.01%
CMCSA220715C000275002022-01-25 2:48PM EDT27.5022.6518.5518.850.00--8439.84%
CMCSA220715C000300002022-06-13 10:39AM EDT30.0010.800.000.000.00-2150.00%
CMCSA220715C000325002022-06-17 1:06PM EDT32.506.100.000.000.00-1390.00%
CMCSA220715C000350002022-06-15 2:38PM EDT35.005.400.000.000.00-4350.00%
CMCSA220715C000360002022-06-28 3:25PM EDT36.003.350.000.000.00-220.00%
CMCSA220715C000370002022-06-24 3:24PM EDT37.002.670.000.000.00-60400.00%
CMCSA220715C000375002022-06-28 2:33PM EDT37.502.160.000.000.00-113670.00%
CMCSA220715C000380002022-06-27 10:26AM EDT38.001.890.000.000.00-61220.00%
CMCSA220715C000385002022-06-28 10:19AM EDT38.501.950.000.000.00-22970.00%
CMCSA220715C000390002022-06-28 3:11PM EDT39.001.040.000.000.00-1021,6270.00%
CMCSA220715C000395002022-06-28 3:35PM EDT39.500.790.000.000.00-801,2761.56%
CMCSA220715C000400002022-06-28 3:36PM EDT40.000.570.000.000.00-5913,8163.13%
CMCSA220715C000405002022-06-28 2:25PM EDT40.500.470.000.000.00-804496.25%
CMCSA220715C000410002022-06-28 3:02PM EDT41.000.310.000.000.00-842,1576.25%
CMCSA220715C000415002022-06-28 2:00PM EDT41.500.250.000.000.00-602356.25%
CMCSA220715C000420002022-06-28 10:38AM EDT42.000.270.000.000.00-476816.25%
CMCSA220715C000425002022-06-28 3:36PM EDT42.500.090.000.000.00-356,35012.50%
CMCSA220715C000430002022-06-28 9:58AM EDT43.000.140.000.000.00-134712.50%
CMCSA220715C000435002022-06-28 1:42PM EDT43.500.060.000.000.00-62412.50%
CMCSA220715C000440002022-06-28 11:09AM EDT44.000.080.000.000.00-61312.50%
CMCSA220715C000450002022-06-28 12:49PM EDT45.000.040.000.000.00-9548,49912.50%
CMCSA220715C000460002022-06-21 12:54PM EDT46.000.030.000.000.00--125.00%
CMCSA220715C000470002022-06-22 11:10AM EDT47.000.020.000.000.00--125.00%
CMCSA220715C000475002022-06-28 2:52PM EDT47.500.010.000.000.00-14218,42725.00%
CMCSA220715C000500002022-06-24 12:39PM EDT50.000.020.000.000.00-1317,23125.00%
CMCSA220715C000525002022-06-27 2:17PM EDT52.500.010.000.000.00-53,20325.00%
CMCSA220715C000550002022-06-28 2:52PM EDT55.000.010.000.000.00-1141,60925.00%
CMCSA220715C000575002022-06-23 11:47AM EDT57.500.010.000.000.00-3471850.00%
CMCSA220715C000600002022-06-23 1:02PM EDT60.000.020.000.000.00-61,17450.00%
CMCSA220715C000625002022-06-09 11:55AM EDT62.500.030.000.000.00-141450.00%
CMCSA220715C000650002022-06-06 10:14AM EDT65.000.020.000.000.00-211050.00%
CMCSA220715C000700002022-06-24 3:47PM EDT70.000.040.000.000.00-230950.00%
CMCSA220715C000750002022-03-28 12:35PM EDT75.000.010.000.140.00-6147135.16%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220715P000225002022-05-26 1:13PM EDT22.500.020.000.030.00-3033104.69%
CMCSA220715P000250002022-06-16 10:50AM EDT25.000.020.000.000.00-132350.00%
CMCSA220715P000275002022-06-23 10:11AM EDT27.500.050.000.000.00-12,63850.00%
CMCSA220715P000300002022-06-24 11:17AM EDT30.000.040.000.000.00-26,14325.00%
CMCSA220715P000325002022-06-28 3:48PM EDT32.500.060.000.000.00-202,86925.00%
CMCSA220715P000340002022-06-22 9:54AM EDT34.000.260.000.000.00--2112.50%
CMCSA220715P000350002022-06-28 3:07PM EDT35.000.170.000.000.00-145,74412.50%
CMCSA220715P000360002022-06-28 3:56PM EDT36.000.270.000.000.00-3,8973,76512.50%
CMCSA220715P000365002022-06-28 10:15AM EDT36.500.200.000.000.00-1,8431,8446.25%
CMCSA220715P000370002022-06-28 1:15PM EDT37.000.320.000.000.00-934286.25%
CMCSA220715P000375002022-06-28 3:57PM EDT37.500.540.000.000.00-1711,8386.25%
CMCSA220715P000380002022-06-28 3:40PM EDT38.000.640.000.000.00-26933.13%
CMCSA220715P000385002022-06-28 2:06PM EDT38.500.720.000.000.00-118921.56%
CMCSA220715P000390002022-06-28 3:59PM EDT39.001.100.000.000.00-2014830.39%
CMCSA220715P000395002022-06-28 3:56PM EDT39.501.360.000.000.00-2442420.00%
CMCSA220715P000400002022-06-28 3:56PM EDT40.001.670.000.000.00-69411,2800.00%
CMCSA220715P000405002022-06-28 12:31PM EDT40.501.570.000.000.00-4290.00%
CMCSA220715P000410002022-06-27 3:45PM EDT41.001.880.000.000.00--10.00%
CMCSA220715P000415002022-06-23 3:25PM EDT41.502.980.000.000.00--160.00%
CMCSA220715P000420002022-06-21 3:55PM EDT42.003.910.000.000.00--800.00%
CMCSA220715P000425002022-06-28 3:00PM EDT42.503.550.000.000.00-12310,9190.00%
CMCSA220715P000450002022-06-28 11:06AM EDT45.005.100.000.000.00-333,4500.00%
CMCSA220715P000470002022-06-23 1:04PM EDT47.008.750.000.000.00--10.00%
CMCSA220715P000475002022-06-27 9:54AM EDT47.507.900.000.000.00-1012,9170.00%
CMCSA220715P000500002022-06-24 10:02AM EDT50.0011.120.000.000.00-11,7790.00%
CMCSA220715P000525002022-06-24 11:54AM EDT52.5013.720.000.000.00-8560.00%
CMCSA220715P000550002022-06-17 1:42PM EDT55.0016.750.000.000.00-15600.00%
CMCSA220715P000575002022-05-31 2:29PM EDT57.5013.220.000.000.00-18220.00%
CMCSA220715P000600002022-06-17 2:50PM EDT60.0021.500.000.000.00-1820.00%
CMCSA220715P000625002022-05-05 10:14AM EDT62.5021.5519.5520.200.00-1120.00%
CMCSA220715P000650002022-04-27 3:51PM EDT65.0021.2020.9521.150.00-170.00%
CMCSA220715P000700002022-04-22 10:02AM EDT70.0023.5527.9528.400.00-1340.00%
CMCSA220715P000750002021-12-10 11:48AM EDT75.0027.550.000.000.00-100.00%