Correo

U.S. markets close in 5 hours 11 minutes

S&P 500
4,177.39
+58.18(+1.41%)
Dow Jones
33,996.13
-96.83(-0.28%)
Nasdaq
12,162.66
+346.34(+2.93%)
Russell 2000
1,990.18
+29.37(+1.50%)
Petróleo
75.72
-0.69(-0.90%)
Oro
1,940.20
-2.60(-0.13%)

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 contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
CMCSA230421C00015000	2022-12-05 11:57AM EST	15.00	20.69	21.85	22.25	0.00	-	-	0	0.00%
CMCSA230421C00017500	2023-01-25 9:52AM EST	17.50	22.55	23.10	23.30	0.00	-	-	6	80.08%
CMCSA230421C00020000	2023-01-24 3:55PM EST	20.00	19.95	20.65	20.85	0.00	-	1	7	77.15%
CMCSA230421C00022500	2022-11-23 11:37AM EST	22.50	13.38	12.75	12.95	0.00	-	3	4	0.00%
CMCSA230421C00025000	2023-01-17 9:30AM EST	25.00	14.38	15.75	15.95	0.00	-	1	365	55.27%
CMCSA230421C00027500	2023-01-04 10:25AM EST	27.50	9.35	13.30	13.50	0.00	-	2	775	55.57%
CMCSA230421C00030000	2023-01-24 3:42PM EST	30.00	10.25	10.80	10.95	0.00	-	3	1,041	42.97%
CMCSA230421C00032500	2023-01-27 1:16PM EST	32.50	7.77	8.35	8.55	0.00	-	3	4,560	37.50%
CMCSA230421C00035000	2023-02-02 9:30AM EST	35.00	5.36	6.05	6.20	+0.26	+5.10%	50	16,285	31.79%
CMCSA230421C00037500	2023-02-02 10:02AM EST	37.50	3.65	3.90	4.05	+0.10	+2.82%	1	17,311	27.76%
CMCSA230421C00040000	2023-02-02 10:17AM EST	40.00	2.10	2.21	2.25	+0.27	+14.75%	7	26,629	24.63%
CMCSA230421C00042500	2023-02-02 10:28AM EST	42.50	0.96	0.95	1.03	+0.16	+20.00%	66	7,334	22.85%
CMCSA230421C00045000	2023-02-02 10:26AM EST	45.00	0.35	0.35	0.40	+0.05	+16.67%	588	3,705	22.22%
CMCSA230421C00047500	2023-01-30 12:56PM EST	47.50	0.10	0.11	0.14	0.00	-	10	1,463	22.27%
CMCSA230421C00050000	2023-02-01 12:59PM EST	50.00	0.14	0.01	0.07	0.00	-	14	207	24.22%
CMCSA230421C00055000	2023-01-26 2:21PM EST	55.00	0.02	0.00	0.05	0.00	-	4	152	31.25%

Ponepor21 de abril de 2023

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
CMCSA230421P00015000	2022-12-15 3:06PM EST	15.00	0.03	0.00	0.21	0.00	-	58	73	107.81%
CMCSA230421P00017500	2023-01-10 2:07PM EST	17.50	0.05	0.01	0.19	0.00	-	5	53	91.80%
CMCSA230421P00020000	2023-01-23 1:02PM EST	20.00	0.05	0.00	0.20	0.00	-	3	438	78.52%
CMCSA230421P00022500	2023-01-23 3:01PM EST	22.50	0.06	0.01	0.06	0.00	-	33	7,687	57.03%
CMCSA230421P00025000	2023-01-26 12:12PM EST	25.00	0.05	0.01	0.08	0.00	-	1	7,115	54.30%
CMCSA230421P00027500	2023-01-31 12:32PM EST	27.50	0.09	0.05	0.10	0.00	-	20	8,938	46.68%
CMCSA230421P00030000	2023-02-02 9:30AM EST	30.00	0.13	0.10	0.14	-0.07	-35.00%	2	8,753	40.33%
CMCSA230421P00032500	2023-02-01 3:06PM EST	32.50	0.20	0.15	0.21	0.00	-	2	10,582	34.57%
CMCSA230421P00035000	2023-02-01 3:08PM EST	35.00	0.40	0.32	0.37	0.00	-	50	11,220	30.08%
CMCSA230421P00037500	2023-02-02 9:56AM EST	37.50	0.79	0.68	0.71	+0.04	+5.33%	13	9,524	26.39%
CMCSA230421P00040000	2023-02-01 1:25PM EST	40.00	2.10	1.42	1.49	0.00	-	98	2,931	24.63%
CMCSA230421P00042500	2023-02-01 1:20PM EST	42.50	2.90	2.75	2.89	-0.83	-22.25%	6	446	24.54%
CMCSA230421P00045000	2023-01-30 9:49AM EST	45.00	5.85	4.60	4.75	0.00	-	1	10	24.37%
CMCSA230421P00047500	2023-01-04 10:06AM EST	47.50	11.30	6.90	7.15	0.00	-	1	1	29.71%
CMCSA230421P00050000	2023-01-19 9:46AM EST	50.00	12.01	9.25	9.45	0.00	-	1	0	30.37%
CMCSA230421P00055000	2023-01-05 9:35AM EST	55.00	18.40	14.30	14.45	0.00	-	10	0	40.48%