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:
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00022500 | 2022-06-14 3:37PM EDT | 22.50 | 17.90 | 17.95 | 18.25 | 0.00 | - | - | 1 | 42.63% |
| CMCSA230616C00025000 | 2022-06-24 12:29PM EDT | 25.00 | 14.90 | 15.70 | 16.05 | 0.00 | - | 30 | 31 | 41.60% |
| CMCSA230616C00027500 | 2022-06-09 3:22PM EDT | 27.50 | 15.72 | 13.60 | 13.85 | 0.00 | - | 1 | 2 | 39.14% |
| CMCSA230616C00030000 | 2022-06-28 12:00PM EDT | 30.00 | 11.15 | 11.50 | 11.85 | 0.00 | - | 2 | 15 | 37.99% |
| CMCSA230616C00032500 | 2022-06-16 3:52PM EDT | 32.50 | 8.01 | 9.60 | 9.90 | 0.00 | - | 3 | 45 | 36.06% |
| CMCSA230616C00035000 | 2022-06-22 12:09PM EDT | 35.00 | 7.35 | 7.80 | 8.10 | 0.00 | - | 2 | 7 | 34.33% |
| CMCSA230616C00037500 | 2022-06-23 3:00PM EDT | 37.50 | 5.91 | 6.25 | 6.50 | 0.00 | - | 9 | 189 | 32.92% |
| CMCSA230616C00040000 | 2022-07-01 9:30AM EDT | 40.00 | 4.50 | 4.85 | 5.15 | +0.05 | +1.12% | 2 | 5,478 | 32.02% |
| CMCSA230616C00042500 | 2022-07-01 2:52PM EDT | 42.50 | 3.72 | 3.50 | 3.85 | +0.42 | +12.73% | 16 | 5,956 | 30.26% |
| CMCSA230616C00045000 | 2022-07-01 1:16PM EDT | 45.00 | 2.57 | 2.61 | 2.88 | +0.39 | +17.89% | 27 | 7,807 | 29.40% |
| CMCSA230616C00047500 | 2022-07-01 3:12PM EDT | 47.50 | 2.01 | 1.86 | 2.09 | +0.29 | +16.86% | 5 | 6,976 | 28.54% |
| CMCSA230616C00050000 | 2022-07-01 1:41PM EDT | 50.00 | 1.37 | 1.40 | 1.50 | +0.16 | +13.22% | 33 | 2,530 | 27.97% |
| CMCSA230616C00052500 | 2022-07-01 2:23PM EDT | 52.50 | 0.98 | 0.92 | 1.09 | +0.10 | +11.36% | 3 | 639 | 27.77% |
| CMCSA230616C00055000 | 2022-07-01 1:18PM EDT | 55.00 | 0.64 | 0.65 | 0.75 | -0.06 | -8.57% | 2 | 2,483 | 27.25% |
| CMCSA230616C00057500 | 2022-07-01 9:56AM EDT | 57.50 | 0.50 | 0.49 | 0.53 | -0.10 | -16.67% | 2 | 370 | 27.10% |
| CMCSA230616C00060000 | 2022-06-29 10:52AM EDT | 60.00 | 0.28 | 0.27 | 0.40 | 0.00 | - | 2 | 573 | 27.42% |
| CMCSA230616C00062500 | 2022-06-28 2:59PM EDT | 62.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 14 | 112 | 26.66% |
| CMCSA230616C00065000 | 2022-06-29 10:19AM EDT | 65.00 | 0.15 | 0.14 | 0.34 | 0.00 | - | 1 | 10,017 | 30.27% |
| CMCSA230616C00067500 | 2022-03-18 10:51AM EDT | 67.50 | 0.45 | 0.24 | 0.88 | 0.00 | - | 2 | 16 | 39.94% |
| CMCSA230616C00070000 | 2022-06-29 9:51AM EDT | 70.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 8 | 14,201 | 33.35% |
| CMCSA230616C00075000 | 2022-04-11 1:49PM EDT | 75.00 | 0.30 | 0.05 | 0.52 | 0.00 | - | 2 | 1,128 | 40.19% |
| CMCSA230616C00080000 | 2022-03-14 9:31AM EDT | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5,043 | 12.50% |
| CMCSA230616C00085000 | 2022-06-13 11:09AM EDT | 85.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 60 | 111 | 38.67% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00020000 | 2022-06-23 10:12AM EDT | 20.00 | 0.65 | 0.30 | 0.77 | 0.00 | - | - | 1 | 51.71% |
| CMCSA230616P00022500 | 2022-06-16 10:40AM EDT | 22.50 | 0.83 | 0.52 | 0.66 | 0.00 | - | 20 | 23 | 46.88% |
| CMCSA230616P00025000 | 2022-06-23 10:13AM EDT | 25.00 | 1.20 | 0.75 | 0.89 | 0.00 | - | 109 | 134 | 43.70% |
| CMCSA230616P00027500 | 2022-05-27 3:46PM EDT | 27.50 | 1.02 | 1.08 | 1.45 | 0.00 | - | 15 | 131 | 43.95% |
| CMCSA230616P00030000 | 2022-07-01 2:19PM EDT | 30.00 | 1.58 | 1.47 | 1.57 | -0.05 | -3.07% | 7 | 1,350 | 38.11% |
| CMCSA230616P00032500 | 2022-07-01 1:24PM EDT | 32.50 | 2.14 | 1.94 | 2.10 | -0.11 | -4.89% | 6 | 6,174 | 36.00% |
| CMCSA230616P00035000 | 2022-07-01 1:16PM EDT | 35.00 | 2.85 | 2.65 | 2.81 | +0.25 | +9.62% | 13 | 4,141 | 34.35% |
| CMCSA230616P00037500 | 2022-07-01 1:38PM EDT | 37.50 | 3.70 | 3.35 | 3.75 | -0.40 | -9.76% | 5 | 4,412 | 33.23% |
| CMCSA230616P00040000 | 2022-07-01 1:16PM EDT | 40.00 | 4.85 | 4.35 | 4.95 | +0.15 | +3.19% | 4 | 6,138 | 32.63% |
| CMCSA230616P00042500 | 2022-06-17 1:02PM EDT | 42.50 | 7.05 | 5.80 | 5.95 | 0.00 | - | 5 | 2,393 | 29.58% |
| CMCSA230616P00045000 | 2022-06-24 11:12AM EDT | 45.00 | 8.30 | 7.30 | 7.45 | 0.00 | - | 59 | 857 | 28.52% |
| CMCSA230616P00047500 | 2022-06-09 2:24PM EDT | 47.50 | 7.55 | 8.95 | 9.15 | 0.00 | - | 1 | 1,000 | 27.52% |
| CMCSA230616P00050000 | 2022-06-09 9:48AM EDT | 50.00 | 9.04 | 10.85 | 11.10 | 0.00 | - | 150 | 168 | 27.12% |
| CMCSA230616P00052500 | 2022-05-18 11:58AM EDT | 52.50 | 11.25 | 14.35 | 14.65 | 0.00 | - | 1 | 3,198 | 38.50% |
| CMCSA230616P00055000 | 2022-05-06 11:10AM EDT | 55.00 | 16.00 | 12.65 | 13.20 | 0.00 | - | 1 | 8,404 | 0.00% |
| CMCSA230616P00057500 | 2022-06-27 11:04AM EDT | 57.50 | 18.12 | 17.30 | 17.95 | 0.00 | - | 1 | 6,394 | 29.71% |
| CMCSA230616P00060000 | 2022-04-07 3:04PM EDT | 60.00 | 13.68 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 35.85% |
| CMCSA230616P00062500 | 2021-11-10 7:47AM EDT | 62.50 | 8.83 | 14.05 | 18.80 | 0.00 | - | 20 | 20 | 0.00% |
| CMCSA230616P00065000 | 2021-11-09 12:20PM EDT | 65.00 | 15.08 | 16.55 | 20.95 | 0.00 | - | 10 | 5 | 0.00% |
| CMCSA230616P00070000 | 2022-06-16 2:59PM EDT | 70.00 | 32.62 | 29.80 | 30.15 | 0.00 | - | 40 | 18 | 35.69% |
| CMCSA230616P00075000 | 2022-03-23 10:53AM EDT | 75.00 | 28.31 | 28.05 | 29.30 | 0.00 | - | 1 | 7 | 0.00% |
| CMCSA230616P00080000 | 2021-11-10 7:47AM EDT | 80.00 | 27.95 | 30.30 | 34.70 | 0.00 | - | - | 11 | 0.00% |
| CMCSA230616P00085000 | 2021-11-10 7:47AM EDT | 85.00 | 28.90 | 35.00 | 40.00 | 0.00 | - | 13 | 16 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
