Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EST. Mercado abierto.
Llamadaspor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721C00017500 | 2023-01-04 11:36AM EST | 17.50 | 19.55 | 22.95 | 23.20 | 0.00 | - | 1 | 1 | 54.30% |
| CMCSA230721C00020000 | 2022-12-21 11:44AM EST | 20.00 | 15.38 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA230721C00025000 | 2023-01-04 11:32AM EST | 25.00 | 12.45 | 15.65 | 15.95 | 0.00 | - | 1 | 1 | 47.07% |
| CMCSA230721C00030000 | 2023-01-30 11:09AM EST | 30.00 | 10.17 | 10.90 | 11.00 | 0.00 | - | 1 | 7,420 | 33.50% |
| CMCSA230721C00032500 | 2023-02-01 9:30AM EST | 32.50 | 7.58 | 8.70 | 8.85 | 0.00 | - | 16 | 35 | 33.06% |
| CMCSA230721C00035000 | 2023-01-31 3:43PM EST | 35.00 | 5.65 | 6.55 | 6.75 | 0.00 | - | 4 | 3,016 | 30.59% |
| CMCSA230721C00037500 | 2023-02-01 10:08AM EST | 37.50 | 3.80 | 4.65 | 4.80 | 0.00 | - | 5 | 16,854 | 27.82% |
| CMCSA230721C00040000 | 2023-02-02 10:06AM EST | 40.00 | 3.00 | 3.05 | 3.15 | +0.25 | +9.09% | 15 | 4,119 | 25.59% |
| CMCSA230721C00042500 | 2023-02-01 2:34PM EST | 42.50 | 1.31 | 1.79 | 1.89 | 0.00 | - | 25 | 1,973 | 23.98% |
| CMCSA230721C00045000 | 2023-02-01 3:06PM EST | 45.00 | 0.83 | 0.96 | 1.00 | -0.02 | -2.35% | 5 | 1,955 | 22.49% |
| CMCSA230721C00047500 | 2023-02-01 3:20PM EST | 47.50 | 0.42 | 0.43 | 0.51 | 0.00 | - | 73 | 784 | 21.97% |
| CMCSA230721C00050000 | 2023-02-01 12:02PM EST | 50.00 | 0.21 | 0.18 | 0.25 | 0.00 | - | 4 | 2,235 | 21.78% |
| CMCSA230721C00055000 | 2023-01-30 9:37AM EST | 55.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 43 | 23.63% |
Ponepor21 de julio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721P00017500 | 2022-12-30 3:56PM EST | 17.50 | 0.17 | 0.01 | 0.20 | 0.00 | - | 206 | 100 | 62.89% |
| CMCSA230721P00020000 | 2023-01-30 3:19PM EST | 20.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 40 | 156 | 52.54% |
| CMCSA230721P00022500 | 2023-01-23 2:43PM EST | 22.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | 5 | 73 | 45.41% |
| CMCSA230721P00025000 | 2023-01-17 12:56PM EST | 25.00 | 0.28 | 0.06 | 0.20 | 0.00 | - | 2 | 188 | 43.56% |
| CMCSA230721P00027500 | 2023-01-26 12:25PM EST | 27.50 | 0.27 | 0.10 | 0.28 | 0.00 | - | 2 | 630 | 39.06% |
| CMCSA230721P00030000 | 2023-02-01 2:29PM EST | 30.00 | 0.40 | 0.31 | 0.33 | 0.00 | - | 1 | 715 | 33.25% |
| CMCSA230721P00032500 | 2023-01-31 9:30AM EST | 32.50 | 0.69 | 0.50 | 0.55 | 0.00 | - | 2 | 683 | 30.64% |
| CMCSA230721P00035000 | 2023-02-02 9:42AM EST | 35.00 | 0.95 | 0.84 | 0.89 | +0.01 | +1.06% | 2 | 1,891 | 28.03% |
| CMCSA230721P00037500 | 2023-02-01 9:36AM EST | 37.50 | 1.93 | 1.39 | 1.46 | 0.00 | - | 3 | 833 | 25.95% |
| CMCSA230721P00040000 | 2023-02-02 9:36AM EST | 40.00 | 2.46 | 2.23 | 2.29 | -0.39 | -13.68% | 1 | 730 | 23.78% |
| CMCSA230721P00042500 | 2023-01-27 3:45PM EST | 42.50 | 4.05 | 3.45 | 3.55 | 0.00 | - | 3 | 61 | 22.34% |
| CMCSA230721P00045000 | 2022-12-15 1:44PM EST | 45.00 | 10.70 | 6.70 | 6.85 | 0.00 | - | - | 1 | 37.35% |
| CMCSA230721P00047500 | 2023-01-13 3:26PM EST | 47.50 | 8.75 | 7.10 | 7.30 | 0.00 | - | 10 | 11 | 21.27% |
| CMCSA230721P00050000 | 2022-11-22 10:31AM EST | 50.00 | 15.32 | 15.30 | 15.60 | 0.00 | - | - | 2 | 83.25% |
© 2023 Yahoo. Todos los derechos reservados.
