Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230120C00022500 | 2022-02-25 12:56PM EDT | 22.50 | 24.90 | 22.25 | 26.80 | 0.00 | - | 1 | 1 | 162.11% |
| CMCSA230120C00025000 | 2022-06-16 3:51PM EDT | 25.00 | 13.36 | 15.35 | 15.60 | 0.00 | - | 3 | 10 | 43.26% |
| CMCSA230120C00027500 | 2022-06-16 3:51PM EDT | 27.50 | 11.17 | 13.05 | 13.25 | 0.00 | - | 4 | 19 | 39.89% |
| CMCSA230120C00030000 | 2022-06-30 9:55AM EDT | 30.00 | 9.60 | 10.75 | 11.05 | 0.00 | - | 4 | 99 | 38.16% |
| CMCSA230120C00032500 | 2022-06-24 1:36PM EDT | 32.50 | 8.05 | 8.75 | 8.95 | 0.00 | - | 30 | 85 | 36.06% |
| CMCSA230120C00035000 | 2022-07-01 3:54PM EDT | 35.00 | 6.94 | 6.85 | 7.00 | +0.74 | +11.94% | 2 | 342 | 33.97% |
| CMCSA230120C00037500 | 2022-07-01 10:27AM EDT | 37.50 | 4.80 | 5.10 | 5.25 | +0.05 | +1.05% | 4 | 300 | 32.03% |
| CMCSA230120C00040000 | 2022-07-01 3:55PM EDT | 40.00 | 3.75 | 3.60 | 3.75 | +0.55 | +17.19% | 785 | 7,961 | 30.30% |
| CMCSA230120C00042500 | 2022-07-01 3:05PM EDT | 42.50 | 2.41 | 2.39 | 2.53 | +0.27 | +12.62% | 150 | 18,674 | 28.75% |
| CMCSA230120C00045000 | 2022-07-01 3:10PM EDT | 45.00 | 1.55 | 1.57 | 1.65 | +0.23 | +17.42% | 29 | 16,806 | 27.83% |
| CMCSA230120C00047500 | 2022-07-01 3:46PM EDT | 47.50 | 0.99 | 0.95 | 1.02 | +0.18 | +22.22% | 5 | 8,091 | 27.03% |
| CMCSA230120C00050000 | 2022-07-01 3:10PM EDT | 50.00 | 0.56 | 0.54 | 0.61 | +0.07 | +14.29% | 43 | 33,428 | 26.49% |
| CMCSA230120C00052500 | 2022-07-01 3:08PM EDT | 52.50 | 0.36 | 0.31 | 0.38 | +0.09 | +33.33% | 3 | 20,991 | 26.56% |
| CMCSA230120C00055000 | 2022-07-01 2:57PM EDT | 55.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 34 | 20,779 | 26.61% |
| CMCSA230120C00057500 | 2022-06-29 10:24AM EDT | 57.50 | 0.12 | 0.07 | 0.15 | 0.00 | - | 200 | 18,409 | 27.05% |
| CMCSA230120C00060000 | 2022-07-01 3:33PM EDT | 60.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 4 | 20,257 | 27.59% |
| CMCSA230120C00062500 | 2022-06-30 3:19PM EDT | 62.50 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 15,864 | 28.81% |
| CMCSA230120C00065000 | 2022-07-01 12:27PM EDT | 65.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 10,141 | 29.69% |
| CMCSA230120C00067500 | 2022-06-16 3:48PM EDT | 67.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 2,223 | 30.86% |
| CMCSA230120C00070000 | 2022-06-29 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 55 | 942 | 31.64% |
| CMCSA230120C00075000 | 2022-06-23 11:37AM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 60 | 3,573 | 34.96% |
| CMCSA230120C00080000 | 2022-05-23 10:33AM EDT | 80.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 2,788 | 44.53% |
| CMCSA230120C00085000 | 2022-06-22 10:32AM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 461 | 39.45% |
Ponepor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230120P00020000 | 2022-06-24 1:53PM EDT | 20.00 | 0.25 | 0.15 | 0.19 | 0.00 | - | 1 | 23 | 53.13% |
| CMCSA230120P00022500 | 2022-07-01 9:30AM EDT | 22.50 | 0.30 | 0.25 | 0.28 | -0.02 | -6.25% | 1 | 978 | 50.10% |
| CMCSA230120P00025000 | 2022-06-13 10:52AM EDT | 25.00 | 0.57 | 0.38 | 0.42 | 0.00 | - | 2 | 678 | 46.58% |
| CMCSA230120P00027500 | 2022-07-01 2:00PM EDT | 27.50 | 0.62 | 0.52 | 0.63 | -0.06 | -8.82% | 1 | 24,747 | 43.63% |
| CMCSA230120P00030000 | 2022-07-01 12:25PM EDT | 30.00 | 0.93 | 0.83 | 0.87 | -0.03 | -3.12% | 122 | 6,469 | 39.99% |
| CMCSA230120P00032500 | 2022-06-29 2:56PM EDT | 32.50 | 1.44 | 1.15 | 1.27 | 0.00 | - | 10 | 7,444 | 37.50% |
| CMCSA230120P00035000 | 2022-07-01 10:53AM EDT | 35.00 | 1.94 | 1.70 | 1.80 | -0.12 | -5.83% | 5 | 11,038 | 34.94% |
| CMCSA230120P00037500 | 2022-07-01 11:55AM EDT | 37.50 | 2.77 | 2.41 | 2.56 | -0.13 | -4.48% | 2 | 17,995 | 32.96% |
| CMCSA230120P00040000 | 2022-07-01 3:44PM EDT | 40.00 | 3.50 | 3.45 | 3.65 | -0.50 | -12.50% | 287 | 34,519 | 31.92% |
| CMCSA230120P00042500 | 2022-06-29 12:40PM EDT | 42.50 | 5.57 | 4.75 | 4.90 | 0.00 | - | 3 | 17,142 | 30.13% |
| CMCSA230120P00045000 | 2022-07-01 3:32PM EDT | 45.00 | 6.40 | 6.35 | 6.50 | -0.88 | -12.09% | 1 | 8,173 | 29.14% |
| CMCSA230120P00047500 | 2022-06-27 9:55AM EDT | 47.50 | 8.60 | 8.20 | 8.40 | 0.00 | - | 10 | 14,693 | 28.86% |
| CMCSA230120P00050000 | 2022-06-29 3:29PM EDT | 50.00 | 11.20 | 10.20 | 10.50 | 0.00 | - | 716 | 17,877 | 28.88% |
| CMCSA230120P00052500 | 2022-06-21 11:23AM EDT | 52.50 | 14.25 | 12.60 | 12.80 | 0.00 | - | 1 | 8,899 | 30.03% |
| CMCSA230120P00055000 | 2022-05-20 10:00AM EDT | 55.00 | 13.18 | 16.40 | 16.75 | 0.00 | - | 1 | 8,307 | 50.93% |
| CMCSA230120P00057500 | 2022-06-08 10:58AM EDT | 57.50 | 14.82 | 17.40 | 17.60 | 0.00 | - | 1 | 8,426 | 33.13% |
| CMCSA230120P00060000 | 2022-06-24 12:20PM EDT | 60.00 | 21.09 | 19.75 | 20.15 | 0.00 | - | 1 | 7,065 | 36.96% |
| CMCSA230120P00062500 | 2022-03-07 1:07PM EDT | 62.50 | 17.30 | 14.95 | 15.30 | 0.00 | - | 2 | 100 | 0.00% |
| CMCSA230120P00065000 | 2022-06-21 3:11PM EDT | 65.00 | 26.85 | 24.80 | 25.25 | 0.00 | - | 10 | 86 | 44.24% |
| CMCSA230120P00067500 | 2021-12-16 2:40PM EDT | 67.50 | 19.65 | 16.00 | 17.40 | 0.00 | - | 11 | 81 | 0.00% |
| CMCSA230120P00070000 | 2022-04-29 10:38AM EDT | 70.00 | 29.99 | 25.85 | 26.40 | 0.00 | - | 1 | 64 | 0.00% |
| CMCSA230120P00075000 | 2021-12-07 2:48PM EDT | 75.00 | 26.50 | 23.25 | 27.45 | 0.00 | - | 1 | 24 | 0.00% |
| CMCSA230120P00080000 | 2021-12-06 4:44PM EDT | 80.00 | 28.70 | 28.15 | 32.50 | 0.00 | - | 1 | 62 | 0.00% |
| CMCSA230120P00085000 | 2022-05-16 9:38AM EDT | 85.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
