U.S. markets close in 5 hours 11 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.76+0.79 (+1.98%)
A partir del 10:49AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230421C000150002022-12-05 11:57AM EST15.0020.6921.8522.250.00--00.00%
CMCSA230421C000175002023-01-25 9:52AM EST17.5022.5523.1023.300.00--680.08%
CMCSA230421C000200002023-01-24 3:55PM EST20.0019.9520.6520.850.00-1777.15%
CMCSA230421C000225002022-11-23 11:37AM EST22.5013.3812.7512.950.00-340.00%
CMCSA230421C000250002023-01-17 9:30AM EST25.0014.3815.7515.950.00-136555.27%
CMCSA230421C000275002023-01-04 10:25AM EST27.509.3513.3013.500.00-277555.57%
CMCSA230421C000300002023-01-24 3:42PM EST30.0010.2510.8010.950.00-31,04142.97%
CMCSA230421C000325002023-01-27 1:16PM EST32.507.778.358.550.00-34,56037.50%
CMCSA230421C000350002023-02-02 9:30AM EST35.005.366.056.20+0.26+5.10%5016,28531.79%
CMCSA230421C000375002023-02-02 10:02AM EST37.503.653.904.05+0.10+2.82%117,31127.76%
CMCSA230421C000400002023-02-02 10:17AM EST40.002.102.212.25+0.27+14.75%726,62924.63%
CMCSA230421C000425002023-02-02 10:28AM EST42.500.960.951.03+0.16+20.00%667,33422.85%
CMCSA230421C000450002023-02-02 10:26AM EST45.000.350.350.40+0.05+16.67%5883,70522.22%
CMCSA230421C000475002023-01-30 12:56PM EST47.500.100.110.140.00-101,46322.27%
CMCSA230421C000500002023-02-01 12:59PM EST50.000.140.010.070.00-1420724.22%
CMCSA230421C000550002023-01-26 2:21PM EST55.000.020.000.050.00-415231.25%
Ponepor21 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230421P000150002022-12-15 3:06PM EST15.000.030.000.210.00-5873107.81%
CMCSA230421P000175002023-01-10 2:07PM EST17.500.050.010.190.00-55391.80%
CMCSA230421P000200002023-01-23 1:02PM EST20.000.050.000.200.00-343878.52%
CMCSA230421P000225002023-01-23 3:01PM EST22.500.060.010.060.00-337,68757.03%
CMCSA230421P000250002023-01-26 12:12PM EST25.000.050.010.080.00-17,11554.30%
CMCSA230421P000275002023-01-31 12:32PM EST27.500.090.050.100.00-208,93846.68%
CMCSA230421P000300002023-02-02 9:30AM EST30.000.130.100.14-0.07-35.00%28,75340.33%
CMCSA230421P000325002023-02-01 3:06PM EST32.500.200.150.210.00-210,58234.57%
CMCSA230421P000350002023-02-01 3:08PM EST35.000.400.320.370.00-5011,22030.08%
CMCSA230421P000375002023-02-02 9:56AM EST37.500.790.680.71+0.04+5.33%139,52426.39%
CMCSA230421P000400002023-02-01 1:25PM EST40.002.101.421.490.00-982,93124.63%
CMCSA230421P000425002023-02-01 1:20PM EST42.502.902.752.89-0.83-22.25%644624.54%
CMCSA230421P000450002023-01-30 9:49AM EST45.005.854.604.750.00-11024.37%
CMCSA230421P000475002023-01-04 10:06AM EST47.5011.306.907.150.00-1129.71%
CMCSA230421P000500002023-01-19 9:46AM EST50.0012.019.259.450.00-1030.37%
CMCSA230421P000550002023-01-05 9:35AM EST55.0018.4014.3014.450.00-10040.48%