U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.84-0.63 (-1.94%)
Al cierre: 04:00PM EDT
31.95 +0.11 (+0.35%)
Fuera de horario: 07:55PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220930C000290002022-09-22 9:50AM EDT29.003.432.753.00+3.43--470.31%
CMCSA220930C000300002022-09-23 1:36PM EDT30.002.021.932.07-3.22-61.45%23951.56%
CMCSA220930C000310002022-09-23 2:35PM EDT31.001.021.141.26-3.08-75.12%61652.34%
CMCSA220930C000315002022-09-23 3:58PM EDT31.500.870.860.95-2.38-73.23%268451.95%
CMCSA220930C000320002022-09-23 3:56PM EDT32.000.580.580.64-0.46-44.23%33815248.15%
CMCSA220930C000325002022-09-23 3:00PM EDT32.500.320.340.44-0.43-57.33%6584848.05%
CMCSA220930C000330002022-09-23 3:57PM EDT33.000.240.210.27-0.25-51.02%8626346.48%
CMCSA220930C000335002022-09-23 1:19PM EDT33.500.180.130.17+0.18-4410246.68%
CMCSA220930C000340002022-09-23 3:47PM EDT34.000.100.080.10-0.10-50.00%23961246.48%
CMCSA220930C000345002022-09-23 3:57PM EDT34.500.060.060.07-0.07-53.85%5474249.02%
CMCSA220930C000350002022-09-23 3:40PM EDT35.000.050.040.05-0.03-37.50%15638850.39%
CMCSA220930C000355002022-09-23 1:19PM EDT35.500.050.030.04-0.01-16.67%1,00233653.52%
CMCSA220930C000360002022-09-23 9:31AM EDT36.000.040.020.03-0.02-33.33%148755.47%
CMCSA220930C000365002022-09-22 11:37AM EDT36.500.050.020.030.00-36160.94%
CMCSA220930C000370002022-09-23 1:47PM EDT37.000.020.010.03-0.01-33.33%121063.28%
CMCSA220930C000375002022-09-22 12:18PM EDT37.500.030.000.030.00-94165.63%
CMCSA220930C000380002022-09-23 10:39AM EDT38.000.020.000.030.00-320369.53%
CMCSA220930C000385002022-09-19 2:27PM EDT38.500.030.000.030.00-142273.44%
CMCSA220930C000390002022-09-23 1:46PM EDT39.000.010.000.03-0.01-50.00%13878.13%
CMCSA220930C000395002022-09-21 3:30PM EDT39.500.010.000.030.00-2582.81%
CMCSA220930C000400002022-09-19 11:39AM EDT40.000.020.000.030.00-42,20685.94%
CMCSA220930C000410002022-09-21 9:41AM EDT41.000.020.000.030.00-26393.75%
CMCSA220930C000420002022-09-21 12:50PM EDT42.000.020.000.030.00-128101.56%
CMCSA220930C000430002022-08-30 12:58PM EDT43.000.080.000.030.00-146109.38%
CMCSA220930C000440002022-08-29 2:07PM EDT44.000.030.000.030.00-7653115.63%
CMCSA220930C000460002022-08-15 3:53PM EDT46.000.130.000.040.00--1134.38%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220930P000250002022-09-08 2:25PM EDT25.000.030.000.030.00--193.75%
CMCSA220930P000260002022-09-23 3:52PM EDT26.000.010.010.03+0.01-1084.38%
CMCSA220930P000270002022-09-23 10:39AM EDT27.000.040.020.05+0.03+300.00%43277.34%
CMCSA220930P000275002022-09-23 1:22PM EDT27.500.040.030.04+0.04-10069.53%
CMCSA220930P000280002022-09-22 2:12PM EDT28.000.040.030.050.00-114064.06%
CMCSA220930P000285002022-09-23 3:50PM EDT28.500.060.060.07+0.06-40063.28%
CMCSA220930P000290002022-09-22 9:41AM EDT29.000.060.070.090.00-116358.20%
CMCSA220930P000295002022-09-23 3:12PM EDT29.500.130.100.12+0.13-467354.49%
CMCSA220930P000300002022-09-23 3:51PM EDT30.000.170.150.18+0.06+54.55%214452.15%
CMCSA220930P000305002022-09-23 3:26PM EDT30.500.290.220.26+0.13+81.25%481451.37%
CMCSA220930P000310002022-09-23 3:56PM EDT31.000.360.330.39+0.12+50.00%4496,81950.10%
CMCSA220930P000315002022-09-23 3:01PM EDT31.500.670.500.57+0.36+116.13%4071749.22%
CMCSA220930P000320002022-09-23 3:08PM EDT32.000.880.730.80+0.44+100.00%3986,25048.15%
CMCSA220930P000325002022-09-23 3:50PM EDT32.501.091.011.11+0.45+70.31%1571748.83%
CMCSA220930P000330002022-09-23 1:21PM EDT33.001.371.321.48+0.41+42.71%2518850.49%
CMCSA220930P000335002022-09-23 11:39AM EDT33.501.811.771.90+0.53+41.41%272953.52%
CMCSA220930P000340002022-09-23 3:44PM EDT34.002.322.202.32+0.80+52.63%74,47153.91%
CMCSA220930P000345002022-09-21 2:43PM EDT34.501.442.602.820.00-12761.72%
CMCSA220930P000350002022-09-23 2:38PM EDT35.003.503.153.30+1.02+41.13%3514254.69%
CMCSA220930P000355002022-09-15 11:25AM EDT35.501.903.603.800.00-4654.69%
CMCSA220930P000360002022-09-23 2:45PM EDT36.004.464.104.25+2.16+93.91%792351.56%
CMCSA220930P000365002022-09-19 9:46AM EDT36.502.104.604.80+2.10--365.63%
CMCSA220930P000370002022-09-23 9:53AM EDT37.004.925.105.30+2.11+75.09%17071.09%
CMCSA220930P000375002022-09-22 12:05PM EDT37.504.985.605.800.00-1676.17%
CMCSA220930P000380002022-09-22 2:27PM EDT38.005.556.106.300.00-38981.25%
CMCSA220930P000385002022-09-23 2:11PM EDT38.506.676.606.75+2.62+64.69%3373.44%
CMCSA220930P000390002022-09-22 1:31PM EDT39.006.417.107.300.00-23190.63%
CMCSA220930P000400002022-09-23 2:44PM EDT40.008.508.108.25+2.85+50.44%23285.94%
CMCSA220930P000410002022-09-07 10:12AM EDT41.006.109.109.300.00-32108.59%
CMCSA220930P000420002022-09-14 3:36PM EDT42.007.7510.1010.250.00-1124101.56%
CMCSA220930P000430002022-08-24 2:38PM EDT43.005.8211.1011.300.00--0125.00%
CMCSA220930P000450002022-09-08 11:12AM EDT45.0010.2013.1013.300.00-10140.63%