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
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230120C000225002022-02-25 12:56PM EDT22.5024.9022.2526.800.00-11162.11%
CMCSA230120C000250002022-06-16 3:51PM EDT25.0013.3615.3515.600.00-31043.26%
CMCSA230120C000275002022-06-16 3:51PM EDT27.5011.1713.0513.250.00-41939.89%
CMCSA230120C000300002022-06-30 9:55AM EDT30.009.6010.7511.050.00-49938.16%
CMCSA230120C000325002022-06-24 1:36PM EDT32.508.058.758.950.00-308536.06%
CMCSA230120C000350002022-07-01 3:54PM EDT35.006.946.857.00+0.74+11.94%234233.97%
CMCSA230120C000375002022-07-01 10:27AM EDT37.504.805.105.25+0.05+1.05%430032.03%
CMCSA230120C000400002022-07-01 3:55PM EDT40.003.753.603.75+0.55+17.19%7857,96130.30%
CMCSA230120C000425002022-07-01 3:05PM EDT42.502.412.392.53+0.27+12.62%15018,67428.75%
CMCSA230120C000450002022-07-01 3:10PM EDT45.001.551.571.65+0.23+17.42%2916,80627.83%
CMCSA230120C000475002022-07-01 3:46PM EDT47.500.990.951.02+0.18+22.22%58,09127.03%
CMCSA230120C000500002022-07-01 3:10PM EDT50.000.560.540.61+0.07+14.29%4333,42826.49%
CMCSA230120C000525002022-07-01 3:08PM EDT52.500.360.310.38+0.09+33.33%320,99126.56%
CMCSA230120C000550002022-07-01 2:57PM EDT55.000.210.180.230.00-3420,77926.61%
CMCSA230120C000575002022-06-29 10:24AM EDT57.500.120.070.150.00-20018,40927.05%
CMCSA230120C000600002022-07-01 3:33PM EDT60.000.100.090.10+0.01+11.11%420,25727.59%
CMCSA230120C000625002022-06-30 3:19PM EDT62.500.070.020.080.00-115,86428.81%
CMCSA230120C000650002022-07-01 12:27PM EDT65.000.050.040.060.00-210,14129.69%
CMCSA230120C000675002022-06-16 3:48PM EDT67.500.050.020.050.00-12,22330.86%
CMCSA230120C000700002022-06-29 3:56PM EDT70.000.030.000.040.00-5594231.64%
CMCSA230120C000750002022-06-23 11:37AM EDT75.000.030.000.040.00-603,57334.96%
CMCSA230120C000800002022-05-23 10:33AM EDT80.000.040.000.130.00-12,78844.53%
CMCSA230120C000850002022-06-22 10:32AM EDT85.000.030.000.030.00-1046139.45%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230120P000200002022-06-24 1:53PM EDT20.000.250.150.190.00-12353.13%
CMCSA230120P000225002022-07-01 9:30AM EDT22.500.300.250.28-0.02-6.25%197850.10%
CMCSA230120P000250002022-06-13 10:52AM EDT25.000.570.380.420.00-267846.58%
CMCSA230120P000275002022-07-01 2:00PM EDT27.500.620.520.63-0.06-8.82%124,74743.63%
CMCSA230120P000300002022-07-01 12:25PM EDT30.000.930.830.87-0.03-3.12%1226,46939.99%
CMCSA230120P000325002022-06-29 2:56PM EDT32.501.441.151.270.00-107,44437.50%
CMCSA230120P000350002022-07-01 10:53AM EDT35.001.941.701.80-0.12-5.83%511,03834.94%
CMCSA230120P000375002022-07-01 11:55AM EDT37.502.772.412.56-0.13-4.48%217,99532.96%
CMCSA230120P000400002022-07-01 3:44PM EDT40.003.503.453.65-0.50-12.50%28734,51931.92%
CMCSA230120P000425002022-06-29 12:40PM EDT42.505.574.754.900.00-317,14230.13%
CMCSA230120P000450002022-07-01 3:32PM EDT45.006.406.356.50-0.88-12.09%18,17329.14%
CMCSA230120P000475002022-06-27 9:55AM EDT47.508.608.208.400.00-1014,69328.86%
CMCSA230120P000500002022-06-29 3:29PM EDT50.0011.2010.2010.500.00-71617,87728.88%
CMCSA230120P000525002022-06-21 11:23AM EDT52.5014.2512.6012.800.00-18,89930.03%
CMCSA230120P000550002022-05-20 10:00AM EDT55.0013.1816.4016.750.00-18,30750.93%
CMCSA230120P000575002022-06-08 10:58AM EDT57.5014.8217.4017.600.00-18,42633.13%
CMCSA230120P000600002022-06-24 12:20PM EDT60.0021.0919.7520.150.00-17,06536.96%
CMCSA230120P000625002022-03-07 1:07PM EDT62.5017.3014.9515.300.00-21000.00%
CMCSA230120P000650002022-06-21 3:11PM EDT65.0026.8524.8025.250.00-108644.24%
CMCSA230120P000675002021-12-16 2:40PM EDT67.5019.6516.0017.400.00-11810.00%
CMCSA230120P000700002022-04-29 10:38AM EDT70.0029.9925.8526.400.00-1640.00%
CMCSA230120P000750002021-12-07 2:48PM EDT75.0026.5023.2527.450.00-1240.00%
CMCSA230120P000800002021-12-06 4:44PM EDT80.0028.7028.1532.500.00-1620.00%
CMCSA230120P000850002022-05-16 9:38AM EDT85.0043.650.000.000.00-1600.00%