U.S. markets close in 5 hours 25 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.66+0.69 (+1.73%)
A partir del 10:35AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230721C000175002023-01-04 11:36AM EST17.5019.5522.9523.200.00-1154.30%
CMCSA230721C000200002022-12-21 11:44AM EST20.0015.3819.5019.900.00-110.00%
CMCSA230721C000250002023-01-04 11:32AM EST25.0012.4515.6515.950.00-1147.07%
CMCSA230721C000300002023-01-30 11:09AM EST30.0010.1710.9011.000.00-17,42033.50%
CMCSA230721C000325002023-02-01 9:30AM EST32.507.588.708.850.00-163533.06%
CMCSA230721C000350002023-01-31 3:43PM EST35.005.656.556.750.00-43,01630.59%
CMCSA230721C000375002023-02-01 10:08AM EST37.503.804.654.800.00-516,85427.82%
CMCSA230721C000400002023-02-02 10:06AM EST40.003.003.053.15+0.25+9.09%154,11925.59%
CMCSA230721C000425002023-02-01 2:34PM EST42.501.311.791.890.00-251,97323.98%
CMCSA230721C000450002023-02-01 3:06PM EST45.000.830.961.00-0.02-2.35%51,95522.49%
CMCSA230721C000475002023-02-01 3:20PM EST47.500.420.430.510.00-7378421.97%
CMCSA230721C000500002023-02-01 12:02PM EST50.000.210.180.250.00-42,23521.78%
CMCSA230721C000550002023-01-30 9:37AM EST55.000.100.040.090.00-14323.63%
Ponepor21 de julio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230721P000175002022-12-30 3:56PM EST17.500.170.010.200.00-20610062.89%
CMCSA230721P000200002023-01-30 3:19PM EST20.000.100.030.090.00-4015652.54%
CMCSA230721P000225002023-01-23 2:43PM EST22.500.100.010.100.00-57345.41%
CMCSA230721P000250002023-01-17 12:56PM EST25.000.280.060.200.00-218843.56%
CMCSA230721P000275002023-01-26 12:25PM EST27.500.270.100.280.00-263039.06%
CMCSA230721P000300002023-02-01 2:29PM EST30.000.400.310.330.00-171533.25%
CMCSA230721P000325002023-01-31 9:30AM EST32.500.690.500.550.00-268330.64%
CMCSA230721P000350002023-02-02 9:42AM EST35.000.950.840.89+0.01+1.06%21,89128.03%
CMCSA230721P000375002023-02-01 9:36AM EST37.501.931.391.460.00-383325.95%
CMCSA230721P000400002023-02-02 9:36AM EST40.002.462.232.29-0.39-13.68%173023.78%
CMCSA230721P000425002023-01-27 3:45PM EST42.504.053.453.550.00-36122.34%
CMCSA230721P000450002022-12-15 1:44PM EST45.0010.706.706.850.00--137.35%
CMCSA230721P000475002023-01-13 3:26PM EST47.508.757.107.300.00-101121.27%
CMCSA230721P000500002022-11-22 10:31AM EST50.0015.3215.3015.600.00--283.25%