U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.29+1.05 (+2.68%)
Al cierre: 04:00PM EDT
40.29 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA221021C000300002022-06-27 2:23PM EDT30.0010.1510.4510.650.00-22241.02%
CMCSA221021C000325002022-06-22 10:29AM EDT32.507.358.208.350.00-21936.96%
CMCSA221021C000350002022-06-30 1:04PM EDT35.005.526.106.250.00-21234.47%
CMCSA221021C000375002022-06-27 12:25PM EDT37.503.954.204.350.00-685031.81%
CMCSA221021C000400002022-07-01 3:53PM EDT40.002.752.642.79+0.58+26.73%347,69929.81%
CMCSA221021C000425002022-07-01 2:27PM EDT42.501.501.541.61+0.27+21.95%206,21228.08%
CMCSA221021C000450002022-07-01 3:14PM EDT45.000.790.780.86+0.19+31.67%235,76727.15%
CMCSA221021C000475002022-07-01 3:31PM EDT47.500.370.350.42+0.09+32.14%392,55226.47%
CMCSA221021C000500002022-07-01 3:38PM EDT50.000.170.160.20+0.04+30.77%172,95126.32%
CMCSA221021C000525002022-07-01 9:30AM EDT52.500.090.050.12-0.01-10.00%203,29327.64%
CMCSA221021C000550002022-06-30 3:27PM EDT55.000.080.040.110.00-1296630.96%
CMCSA221021C000575002022-06-27 11:29AM EDT57.500.060.020.090.00-6072533.20%
CMCSA221021C000600002022-06-27 1:13PM EDT60.000.090.010.110.00-112137.70%
CMCSA221021C000650002022-06-29 10:42AM EDT65.000.020.000.100.00-4919842.97%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA221021P000225002022-06-21 2:23PM EDT22.500.180.060.120.00-3213354.30%
CMCSA221021P000250002022-06-21 1:21PM EDT25.000.260.140.190.00-419750.88%
CMCSA221021P000275002022-06-21 11:27AM EDT27.500.430.210.280.00-33051147.31%
CMCSA221021P000300002022-07-01 2:36PM EDT30.000.420.390.44-0.08-16.00%127,78743.36%
CMCSA221021P000325002022-07-01 3:46PM EDT32.500.650.640.71-0.08-10.96%113,61940.11%
CMCSA221021P000350002022-07-01 3:46PM EDT35.001.061.021.09-0.22-17.19%166,54436.52%
CMCSA221021P000375002022-07-01 12:59PM EDT37.501.901.661.76-0.11-5.47%123,93834.35%
CMCSA221021P000400002022-07-01 3:14PM EDT40.002.682.632.71-0.45-14.38%919,22732.20%
CMCSA221021P000425002022-06-30 3:31PM EDT42.504.653.954.100.00-1754,49731.32%
CMCSA221021P000450002022-07-01 3:46PM EDT45.005.755.605.85-1.15-16.67%13,01930.93%
CMCSA221021P000475002022-06-08 11:15AM EDT47.505.557.757.950.00-245632.08%
CMCSA221021P000500002022-06-30 11:19AM EDT50.0011.1810.0510.250.00-56334.28%
CMCSA221021P000525002022-03-28 9:30AM EDT52.507.040.000.000.00-8470.00%
CMCSA221021P000550002022-04-18 11:46AM EDT55.008.7113.1513.350.00-10240.00%
CMCSA221021P000575002022-04-25 10:27AM EDT57.5012.6713.6014.650.00-170.00%
CMCSA221021P000600002022-06-17 2:47PM EDT60.0021.5019.8020.100.00-13548.24%