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
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230616C000225002022-06-14 3:37PM EDT22.5017.9017.9518.250.00--142.63%
CMCSA230616C000250002022-06-24 12:29PM EDT25.0014.9015.7016.050.00-303141.60%
CMCSA230616C000275002022-06-09 3:22PM EDT27.5015.7213.6013.850.00-1239.14%
CMCSA230616C000300002022-06-28 12:00PM EDT30.0011.1511.5011.850.00-21537.99%
CMCSA230616C000325002022-06-16 3:52PM EDT32.508.019.609.900.00-34536.06%
CMCSA230616C000350002022-06-22 12:09PM EDT35.007.357.808.100.00-2734.33%
CMCSA230616C000375002022-06-23 3:00PM EDT37.505.916.256.500.00-918932.92%
CMCSA230616C000400002022-07-01 9:30AM EDT40.004.504.855.15+0.05+1.12%25,47832.02%
CMCSA230616C000425002022-07-01 2:52PM EDT42.503.723.503.85+0.42+12.73%165,95630.26%
CMCSA230616C000450002022-07-01 1:16PM EDT45.002.572.612.88+0.39+17.89%277,80729.40%
CMCSA230616C000475002022-07-01 3:12PM EDT47.502.011.862.09+0.29+16.86%56,97628.54%
CMCSA230616C000500002022-07-01 1:41PM EDT50.001.371.401.50+0.16+13.22%332,53027.97%
CMCSA230616C000525002022-07-01 2:23PM EDT52.500.980.921.09+0.10+11.36%363927.77%
CMCSA230616C000550002022-07-01 1:18PM EDT55.000.640.650.75-0.06-8.57%22,48327.25%
CMCSA230616C000575002022-07-01 9:56AM EDT57.500.500.490.53-0.10-16.67%237027.10%
CMCSA230616C000600002022-06-29 10:52AM EDT60.000.280.270.400.00-257327.42%
CMCSA230616C000625002022-06-28 2:59PM EDT62.500.250.200.250.00-1411226.66%
CMCSA230616C000650002022-06-29 10:19AM EDT65.000.150.140.340.00-110,01730.27%
CMCSA230616C000675002022-03-18 10:51AM EDT67.500.450.240.880.00-21639.94%
CMCSA230616C000700002022-06-29 9:51AM EDT70.000.100.000.320.00-814,20133.35%
CMCSA230616C000750002022-04-11 1:49PM EDT75.000.300.050.520.00-21,12840.19%
CMCSA230616C000800002022-03-14 9:31AM EDT80.000.320.000.000.00-15,04312.50%
CMCSA230616C000850002022-06-13 11:09AM EDT85.000.040.000.200.00-6011138.67%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230616P000200002022-06-23 10:12AM EDT20.000.650.300.770.00--151.71%
CMCSA230616P000225002022-06-16 10:40AM EDT22.500.830.520.660.00-202346.88%
CMCSA230616P000250002022-06-23 10:13AM EDT25.001.200.750.890.00-10913443.70%
CMCSA230616P000275002022-05-27 3:46PM EDT27.501.021.081.450.00-1513143.95%
CMCSA230616P000300002022-07-01 2:19PM EDT30.001.581.471.57-0.05-3.07%71,35038.11%
CMCSA230616P000325002022-07-01 1:24PM EDT32.502.141.942.10-0.11-4.89%66,17436.00%
CMCSA230616P000350002022-07-01 1:16PM EDT35.002.852.652.81+0.25+9.62%134,14134.35%
CMCSA230616P000375002022-07-01 1:38PM EDT37.503.703.353.75-0.40-9.76%54,41233.23%
CMCSA230616P000400002022-07-01 1:16PM EDT40.004.854.354.95+0.15+3.19%46,13832.63%
CMCSA230616P000425002022-06-17 1:02PM EDT42.507.055.805.950.00-52,39329.58%
CMCSA230616P000450002022-06-24 11:12AM EDT45.008.307.307.450.00-5985728.52%
CMCSA230616P000475002022-06-09 2:24PM EDT47.507.558.959.150.00-11,00027.52%
CMCSA230616P000500002022-06-09 9:48AM EDT50.009.0410.8511.100.00-15016827.12%
CMCSA230616P000525002022-05-18 11:58AM EDT52.5011.2514.3514.650.00-13,19838.50%
CMCSA230616P000550002022-05-06 11:10AM EDT55.0016.0012.6513.200.00-18,4040.00%
CMCSA230616P000575002022-06-27 11:04AM EDT57.5018.1217.3017.950.00-16,39429.71%
CMCSA230616P000600002022-04-07 3:04PM EDT60.0013.6820.1520.800.00-22235.85%
CMCSA230616P000625002021-11-10 7:47AM EDT62.508.8314.0518.800.00-20200.00%
CMCSA230616P000650002021-11-09 12:20PM EDT65.0015.0816.5520.950.00-1050.00%
CMCSA230616P000700002022-06-16 2:59PM EDT70.0032.6229.8030.150.00-401835.69%
CMCSA230616P000750002022-03-23 10:53AM EDT75.0028.3128.0529.300.00-170.00%
CMCSA230616P000800002021-11-10 7:47AM EDT80.0027.9530.3034.700.00--110.00%
CMCSA230616P000850002021-11-10 7:47AM EDT85.0028.9035.0040.000.00-13160.00%