CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA231020C000200002023-04-25 10:29AM EDT20.0017.1919.0519.400.00-1264.75%
CMCSA231020C000250002023-04-27 10:01AM EDT25.0013.8514.7014.900.00--159.57%
CMCSA231020C000300002023-05-26 3:42PM EDT30.0010.039.609.900.00-11142.29%
CMCSA231020C000325002023-05-30 9:34AM EDT32.507.947.407.600.00-21636.48%
CMCSA231020C000350002023-05-30 9:34AM EDT35.005.855.255.400.00-225531.01%
CMCSA231020C000375002023-06-02 11:19AM EDT37.503.653.403.55+0.35+10.61%141,48927.76%
CMCSA231020C000400002023-06-02 2:06PM EDT40.002.011.972.03+0.14+7.49%1072,50124.78%
CMCSA231020C000425002023-06-02 3:32PM EDT42.501.000.991.02-0.01-0.99%319,95222.97%
CMCSA231020C000450002023-06-02 3:47PM EDT45.000.450.440.47-0.03-6.25%1062,99522.19%
CMCSA231020C000475002023-06-02 3:27PM EDT47.500.210.180.24-0.02-8.70%386022.80%
CMCSA231020C000500002023-06-02 12:50PM EDT50.000.110.070.13-0.03-21.43%113023.73%
CMCSA231020C000550002023-05-30 2:17PM EDT55.000.080.010.050.00-219126.27%
Ponepor20 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA231020P000200002023-05-22 2:54PM EDT20.000.040.010.230.00-233458.40%
CMCSA231020P000225002023-04-24 11:40AM EDT22.500.180.030.260.00-318950.98%
CMCSA231020P000250002023-05-01 9:30AM EDT25.000.080.130.200.00-214545.41%
CMCSA231020P000275002023-06-01 2:47PM EDT27.500.210.170.220.00-17622138.04%
CMCSA231020P000300002023-06-01 2:52PM EDT30.000.350.290.330.00-1471,54833.59%
CMCSA231020P000325002023-06-02 1:53PM EDT32.500.500.490.57-0.06-10.71%13,01530.62%
CMCSA231020P000350002023-06-02 11:09AM EDT35.000.880.870.92-0.06-6.38%43,07727.10%
CMCSA231020P000375002023-06-02 12:39PM EDT37.501.481.511.56-0.13-8.07%243,89324.46%
CMCSA231020P000400002023-06-02 3:23PM EDT40.002.532.532.58-0.07-2.69%2011,45522.10%
CMCSA231020P000425002023-06-02 9:38AM EDT42.504.204.004.20-0.30-6.67%275721.44%
CMCSA231020P000450002023-05-25 3:46PM EDT45.006.205.956.300.00-303022.53%
CMCSA231020P000475002023-05-11 11:54AM EDT47.507.288.308.650.00-2425.05%
CMCSA231020P000500002023-05-04 10:11AM EDT50.009.8210.7511.100.00-4228.42%
CMCSA231020P000550002023-03-10 2:31PM EDT55.0020.0717.2517.450.00--158.37%