Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00015000 | 2023-01-12 1:28PM EST | 15.00 | 23.35 | 24.65 | 24.85 | 0.00 | - | - | 3 | 83.98% |
| CMCSA230616C00020000 | 2023-01-25 10:33AM EST | 20.00 | 20.00 | 19.70 | 19.90 | 0.00 | - | 3 | 4 | 64.65% |
| CMCSA230616C00022500 | 2023-01-26 3:53PM EST | 22.50 | 18.12 | 17.25 | 17.45 | 0.00 | - | 4 | 5 | 57.42% |
| CMCSA230616C00025000 | 2022-12-13 2:31PM EST | 25.00 | 12.35 | 14.15 | 14.35 | 0.00 | - | 25 | 59 | 0.00% |
| CMCSA230616C00027500 | 2023-01-09 2:56PM EST | 27.50 | 10.79 | 12.40 | 12.60 | 0.00 | - | 1 | 451 | 47.51% |
| CMCSA230616C00030000 | 2023-01-27 2:08PM EST | 30.00 | 10.30 | 10.05 | 10.30 | -0.47 | -4.36% | 1 | 1,966 | 42.97% |
| CMCSA230616C00032500 | 2023-01-20 12:07PM EST | 32.50 | 7.40 | 7.85 | 8.00 | 0.00 | - | 1 | 4,225 | 37.31% |
| CMCSA230616C00035000 | 2023-01-27 11:52AM EST | 35.00 | 6.17 | 5.75 | 5.90 | -0.30 | -4.64% | 1 | 4,518 | 33.37% |
| CMCSA230616C00037500 | 2023-01-26 10:59AM EST | 37.50 | 4.51 | 3.90 | 4.05 | 0.00 | - | 5 | 10,204 | 30.27% |
| CMCSA230616C00040000 | 2023-01-27 3:19PM EST | 40.00 | 2.60 | 2.42 | 2.52 | -0.33 | -11.26% | 68 | 16,541 | 27.64% |
| CMCSA230616C00042500 | 2023-01-27 3:55PM EST | 42.50 | 1.37 | 1.33 | 1.37 | -0.40 | -22.60% | 240 | 15,172 | 25.29% |
| CMCSA230616C00045000 | 2023-01-27 11:24AM EST | 45.00 | 0.73 | 0.67 | 0.72 | -0.21 | -22.34% | 51 | 48,986 | 24.59% |
| CMCSA230616C00047500 | 2023-01-27 3:30PM EST | 47.50 | 0.36 | 0.32 | 0.38 | -0.09 | -20.00% | 39 | 12,250 | 24.71% |
| CMCSA230616C00050000 | 2023-01-26 12:26PM EST | 50.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 38 | 22,736 | 25.05% |
| CMCSA230616C00052500 | 2023-01-27 3:38PM EST | 52.50 | 0.10 | 0.07 | 0.17 | -0.01 | -9.09% | 10 | 2,264 | 27.93% |
| CMCSA230616C00055000 | 2023-01-27 12:52PM EST | 55.00 | 0.06 | 0.03 | 0.14 | +0.03 | +100.00% | 1 | 2,558 | 30.27% |
| CMCSA230616C00057500 | 2023-01-24 10:11AM EST | 57.50 | 0.09 | 0.05 | 0.22 | 0.00 | - | 100 | 446 | 36.43% |
| CMCSA230616C00060000 | 2023-01-18 1:15PM EST | 60.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 512 | 34.38% |
| CMCSA230616C00062500 | 2023-01-12 12:03PM EST | 62.50 | 0.16 | 0.01 | 0.20 | 0.00 | - | 30 | 104 | 41.80% |
| CMCSA230616C00065000 | 2023-01-26 11:57AM EST | 65.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 6 | 10,023 | 44.53% |
| CMCSA230616C00067500 | 2023-01-20 10:13AM EST | 67.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 2 | 44 | 46.68% |
| CMCSA230616C00070000 | 2022-12-29 11:55AM EST | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 14,612 | 47.27% |
| CMCSA230616C00075000 | 2022-11-15 1:46PM EST | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1,000 | 1,118 | 53.32% |
| CMCSA230616C00080000 | 2022-11-15 1:46PM EST | 80.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 5,043 | 52.25% |
| CMCSA230616C00085000 | 2022-06-13 10:09AM EST | 85.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 60 | 111 | 57.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00015000 | 2023-01-23 12:48PM EST | 15.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 15 | 16 | 76.56% |
| CMCSA230616P00017500 | 2022-12-27 3:54PM EST | 17.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | 200 | 105 | 61.33% |
| CMCSA230616P00020000 | 2023-01-18 9:31AM EST | 20.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 1 | 1,673 | 58.01% |
| CMCSA230616P00022500 | 2023-01-12 1:22PM EST | 22.50 | 0.19 | 0.01 | 0.25 | 0.00 | - | 10 | 986 | 50.59% |
| CMCSA230616P00025000 | 2023-01-20 12:20PM EST | 25.00 | 0.25 | 0.03 | 0.30 | 0.00 | - | 2 | 8,967 | 50.29% |
| CMCSA230616P00027500 | 2023-01-24 9:30AM EST | 27.50 | 0.26 | 0.07 | 0.41 | 0.00 | - | 1 | 10,090 | 45.02% |
| CMCSA230616P00030000 | 2023-01-27 10:46AM EST | 30.00 | 0.27 | 0.24 | 0.31 | +0.01 | +3.85% | 10 | 9,121 | 33.84% |
| CMCSA230616P00032500 | 2023-01-27 9:54AM EST | 32.50 | 0.47 | 0.45 | 0.51 | -0.02 | -4.08% | 10 | 8,384 | 30.40% |
| CMCSA230616P00035000 | 2023-01-27 12:43PM EST | 35.00 | 0.78 | 0.81 | 0.88 | +0.02 | +2.63% | 899 | 6,447 | 27.69% |
| CMCSA230616P00037500 | 2023-01-27 3:11PM EST | 37.50 | 1.41 | 1.46 | 1.50 | +0.07 | +5.22% | 117 | 3,657 | 25.29% |
| CMCSA230616P00040000 | 2023-01-27 3:08PM EST | 40.00 | 2.39 | 2.42 | 2.49 | +0.15 | +6.70% | 56 | 7,295 | 23.27% |
| CMCSA230616P00042500 | 2023-01-27 3:44PM EST | 42.50 | 3.80 | 3.80 | 3.95 | +0.30 | +8.57% | 40 | 15,547 | 21.75% |
| CMCSA230616P00045000 | 2023-01-12 3:46PM EST | 45.00 | 6.94 | 5.65 | 5.85 | 0.00 | - | 2 | 2,150 | 20.68% |
| CMCSA230616P00047500 | 2023-01-24 12:34PM EST | 47.50 | 7.90 | 7.80 | 8.10 | 0.00 | - | 2 | 565 | 20.85% |
| CMCSA230616P00050000 | 2022-12-29 12:30PM EST | 50.00 | 15.17 | 10.25 | 10.50 | 0.00 | - | 1 | 2 | 21.78% |
| CMCSA230616P00052500 | 2022-10-04 12:55PM EST | 52.50 | 21.70 | 22.05 | 22.30 | 0.00 | - | 2 | 3,000 | 135.16% |
| CMCSA230616P00055000 | 2022-11-08 3:45PM EST | 55.00 | 23.00 | 20.05 | 20.25 | 0.00 | - | 10,610 | 4,000 | 94.04% |
| CMCSA230616P00057500 | 2022-10-05 2:02PM EST | 57.50 | 26.65 | 26.45 | 26.70 | 0.00 | - | 14,384 | 0 | 139.71% |
| CMCSA230616P00060000 | 2022-04-07 2:04PM EST | 60.00 | 13.68 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 44.97% |
| CMCSA230616P00062500 | 2021-11-10 6:47AM EST | 62.50 | 8.83 | 14.05 | 18.80 | 0.00 | - | 20 | 20 | 0.00% |
| CMCSA230616P00065000 | 2022-10-21 11:38AM EST | 65.00 | 34.75 | 30.20 | 30.65 | 0.00 | - | 10 | 0 | 115.11% |
| CMCSA230616P00070000 | 2022-06-16 1:59PM EST | 70.00 | 32.62 | 28.90 | 29.40 | 0.00 | - | 40 | 0 | 0.00% |
| CMCSA230616P00075000 | 2022-03-23 9:53AM EST | 75.00 | 28.31 | 28.05 | 29.30 | 0.00 | - | 1 | 7 | 0.00% |
| CMCSA230616P00080000 | 2021-11-10 6:47AM EST | 80.00 | 27.95 | 30.30 | 34.70 | 0.00 | - | - | 11 | 0.00% |
| CMCSA230616P00085000 | 2021-11-10 6:47AM EST | 85.00 | 28.90 | 35.00 | 40.00 | 0.00 | - | 13 | 16 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
