CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230721C000175002023-01-04 12:36PM EDT17.5019.5522.5022.750.00-1198.44%
CMCSA230721C000200002022-12-21 12:44PM EDT20.0015.3819.5019.900.00-110.00%
CMCSA230721C000225002023-05-25 2:06PM EDT22.5016.9017.6517.900.00--378.52%
CMCSA230721C000250002023-03-31 10:58AM EDT25.0012.6416.5516.700.00-12144.73%
CMCSA230721C000275002023-05-26 9:39AM EDT27.5012.0512.7012.950.00-11560.94%
CMCSA230721C000300002023-05-19 9:59AM EDT30.0011.2510.2010.400.00-17,42155.08%
CMCSA230721C000325002023-06-07 3:50PM EDT32.508.107.707.950.00-45345.31%
CMCSA230721C000350002023-06-09 10:02AM EDT35.005.425.305.50+0.02+0.37%13,04734.82%
CMCSA230721C000375002023-06-09 1:39PM EDT37.503.053.053.15-0.35-10.29%1017,52025.83%
CMCSA230721C000400002023-06-09 2:53PM EDT40.001.221.231.26-0.22-15.28%31119,00520.78%
CMCSA230721C000425002023-06-09 3:57PM EDT42.500.300.290.30-0.05-14.29%15017,60318.99%
CMCSA230721C000450002023-06-09 3:40PM EDT45.000.070.050.10-0.01-12.50%65,71922.07%
CMCSA230721C000475002023-05-31 2:49PM EDT47.500.050.010.070.00-1694027.93%
CMCSA230721C000500002023-06-07 1:28PM EDT50.000.020.010.040.00-22,60731.45%
CMCSA230721C000550002023-04-28 1:17PM EDT55.000.030.000.050.00-352844.14%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230721P000175002023-04-03 2:43PM EDT17.500.030.000.040.00-5019898.44%
CMCSA230721P000200002023-06-09 10:55AM EDT20.000.010.000.04-0.01-50.00%2138583.59%
CMCSA230721P000225002023-05-26 12:21PM EDT22.500.040.000.100.00-29879.69%
CMCSA230721P000250002023-05-18 9:30AM EDT25.000.040.000.000.00-119725.00%
CMCSA230721P000275002023-05-04 9:45AM EDT27.500.070.010.210.00-166662.70%
CMCSA230721P000300002023-06-08 9:30AM EDT30.000.050.020.060.00-51,80145.12%
CMCSA230721P000325002023-06-08 2:18PM EDT32.500.080.030.160.00-113,02541.99%
CMCSA230721P000350002023-06-09 11:12AM EDT35.000.140.120.18-0.01-6.67%26,91231.06%
CMCSA230721P000375002023-06-09 2:39PM EDT37.500.390.350.40+0.05+14.71%11417,70625.34%
CMCSA230721P000400002023-06-09 12:39PM EDT40.001.121.041.07+0.15+15.46%28610,23021.53%
CMCSA230721P000425002023-06-09 12:27PM EDT42.502.692.602.74-0.13-4.61%31,58923.00%
CMCSA230721P000450002023-06-01 1:09PM EDT45.006.104.855.050.00-83229.15%
CMCSA230721P000475002023-03-08 12:02PM EDT47.5011.409.709.950.00-1091.06%
CMCSA230721P000500002023-05-25 10:57AM EDT50.0010.509.8010.050.00-1146.34%