U.S. markets closed
F S&P 500
4,325.50 +1.25 (+0.03%) F Dow Jones
33,633.00 -5.00 (-0.01%) F Nasdaq
14,992.25 +7.50 (+0.05%) E-mini Russell 2000 Index Futur
1,771.90 +0.50 (+0.03%) Petróleo
88.18 -0.64 (-0.72%) Oro
1,838.80 -8.40 (-0.45%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119C00015000 | 2023-06-30 3:54PM EDT | 15.00 | 26.60 | 30.15 | 30.50 | 0.00 | - | 2 | 0 | 148.83% |
| CMCSA240119C00017500 | 2023-04-13 3:32PM EDT | 17.50 | 20.90 | 22.80 | 22.95 | 0.00 | - | 2 | 28 | 0.00% |
| CMCSA240119C00020000 | 2023-09-07 10:39AM EDT | 20.00 | 25.37 | 24.35 | 24.65 | 0.00 | - | 2 | 14 | 54.69% |
| CMCSA240119C00022500 | 2023-08-14 10:42AM EDT | 22.50 | 24.15 | 22.70 | 22.95 | 0.00 | - | 1 | 16 | 99.27% |
| CMCSA240119C00025000 | 2023-08-10 10:41AM EDT | 25.00 | 21.65 | 20.05 | 20.45 | 0.00 | - | 1 | 157 | 84.23% |
| CMCSA240119C00027500 | 2023-09-19 10:45AM EDT | 27.50 | 18.50 | 16.90 | 17.25 | 0.00 | - | 5 | 164 | 55.81% |
| CMCSA240119C00030000 | 2023-09-26 10:43AM EDT | 30.00 | 14.80 | 14.55 | 14.80 | 0.00 | - | 1 | 2,654 | 49.22% |
| CMCSA240119C00032500 | 2023-10-02 1:44PM EDT | 32.50 | 12.10 | 12.20 | 12.45 | -1.76 | -12.70% | 8 | 2,305 | 45.41% |
| CMCSA240119C00035000 | 2023-10-02 3:59PM EDT | 35.00 | 9.93 | 9.85 | 10.10 | -0.67 | -6.32% | 22 | 8,892 | 40.36% |
| CMCSA240119C00037500 | 2023-09-29 12:05PM EDT | 37.50 | 7.55 | 7.55 | 7.80 | 0.00 | - | 1 | 2,741 | 35.30% |
| CMCSA240119C00040000 | 2023-10-02 2:10PM EDT | 40.00 | 5.45 | 5.45 | 5.60 | +0.25 | +4.81% | 21 | 14,221 | 30.47% |
| CMCSA240119C00042500 | 2023-10-02 12:44PM EDT | 42.50 | 3.44 | 3.55 | 3.70 | -0.16 | -4.44% | 9 | 0 | 27.27% |
| CMCSA240119C00045000 | 2023-10-02 3:47PM EDT | 45.00 | 2.08 | 2.10 | 2.18 | +0.06 | +2.97% | 96 | 22,294 | 24.88% |
| CMCSA240119C00047500 | 2023-10-02 3:28PM EDT | 47.50 | 1.03 | 1.08 | 1.13 | -0.01 | -0.96% | 4,107 | 14,249 | 23.29% |
| CMCSA240119C00050000 | 2023-10-02 3:48PM EDT | 50.00 | 0.54 | 0.53 | 0.57 | +0.03 | +5.88% | 339 | 34,058 | 23.10% |
| CMCSA240119C00052500 | 2023-10-02 12:44PM EDT | 52.50 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 23 | 2,695 | 23.54% |
| CMCSA240119C00055000 | 2023-10-02 12:44PM EDT | 55.00 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 1 | 0 | 24.81% |
| CMCSA240119C00057500 | 2023-09-18 3:11PM EDT | 57.50 | 0.11 | 0.06 | 0.11 | 0.00 | - | 30 | 736 | 26.37% |
| CMCSA240119C00060000 | 2023-09-26 11:27AM EDT | 60.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 112 | 15,839 | 30.76% |
| CMCSA240119C00062500 | 2023-09-27 11:03AM EDT | 62.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | 2 | 455 | 36.87% |
| CMCSA240119C00065000 | 2023-08-29 1:18PM EDT | 65.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 20 | 507 | 32.81% |
| CMCSA240119C00067500 | 2023-08-29 1:20PM EDT | 67.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 160 | 217 | 35.55% |
| CMCSA240119C00070000 | 2023-09-27 2:13PM EDT | 70.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 0 | 49.12% |
| CMCSA240119C00075000 | 2023-09-22 2:45PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 197 | 40.63% |
| CMCSA240119C00080000 | 2023-02-17 11:22AM EDT | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 71 | 165 | 44.92% |
| CMCSA240119C00085000 | 2023-03-30 9:30AM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 359 | 47.07% |
| CMCSA240119C00090000 | 2023-09-22 2:45PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 563 | 45.31% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00015000 | 2023-08-24 3:47PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1,231 | 82.81% |
| CMCSA240119P00017500 | 2023-09-22 12:31PM EDT | 17.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 2 | 579 | 83.59% |
| CMCSA240119P00020000 | 2023-09-22 3:33PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 664 | 58.59% |
| CMCSA240119P00022500 | 2023-09-22 3:34PM EDT | 22.50 | 0.03 | 0.01 | 0.23 | 0.00 | - | 5 | 1,129 | 65.23% |
| CMCSA240119P00025000 | 2023-09-21 2:01PM EDT | 25.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 5 | 6,363 | 58.20% |
| CMCSA240119P00027500 | 2023-09-19 1:45PM EDT | 27.50 | 0.07 | 0.07 | 0.11 | 0.00 | - | 10 | 4,247 | 47.27% |
| CMCSA240119P00030000 | 2023-10-02 11:43AM EDT | 30.00 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 1 | 8,302 | 42.19% |
| CMCSA240119P00032500 | 2023-09-21 2:03PM EDT | 32.50 | 0.15 | 0.18 | 0.21 | 0.00 | - | 8 | 4,128 | 37.45% |
| CMCSA240119P00035000 | 2023-10-02 12:39PM EDT | 35.00 | 0.33 | 0.28 | 0.34 | +0.04 | +13.79% | 600 | 16,022 | 34.03% |
| CMCSA240119P00037500 | 2023-10-02 3:32PM EDT | 37.50 | 0.51 | 0.46 | 0.53 | +0.04 | +8.51% | 29 | 0 | 30.32% |
| CMCSA240119P00040000 | 2023-10-02 3:54PM EDT | 40.00 | 0.88 | 0.87 | 0.89 | +0.02 | +2.33% | 613 | 11,712 | 27.47% |
| CMCSA240119P00042500 | 2023-10-02 9:34AM EDT | 42.50 | 1.42 | 1.41 | 1.51 | -0.09 | -5.96% | 2 | 17,684 | 25.05% |
| CMCSA240119P00045000 | 2023-10-02 3:54PM EDT | 45.00 | 2.48 | 2.41 | 2.48 | -0.05 | -1.98% | 43 | 9,149 | 22.73% |
| CMCSA240119P00047500 | 2023-10-02 9:38AM EDT | 47.50 | 3.86 | 3.90 | 4.00 | +0.01 | +0.26% | 1 | 1,580 | 21.68% |
| CMCSA240119P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 5.88 | 5.85 | 6.05 | 0.00 | - | 1 | 5,141 | 22.66% |
| CMCSA240119P00052500 | 2023-09-25 10:54AM EDT | 52.50 | 7.82 | 8.05 | 8.45 | 0.00 | - | 1 | 21 | 26.51% |
| CMCSA240119P00055000 | 2023-09-05 3:19PM EDT | 55.00 | 10.40 | 10.60 | 10.95 | 0.00 | - | 1 | 37 | 31.40% |
| CMCSA240119P00057500 | 2022-08-11 11:03AM EDT | 57.50 | 18.28 | 22.05 | 22.50 | 0.00 | - | 10 | 6 | 137.72% |
| CMCSA240119P00060000 | 2023-08-23 10:02AM EDT | 60.00 | 14.20 | 14.75 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240119P00062500 | 2023-09-13 3:40PM EDT | 62.50 | 17.47 | 18.15 | 18.50 | 0.00 | - | 1 | 0 | 45.02% |
| CMCSA240119P00065000 | 2022-08-22 11:31AM EDT | 65.00 | 27.05 | 31.20 | 31.60 | 0.00 | - | 10 | 11 | 170.92% |
| CMCSA240119P00067500 | 2022-05-31 9:37AM EDT | 67.50 | 24.41 | 28.65 | 29.00 | 0.00 | - | - | 1 | 122.85% |
| CMCSA240119P00070000 | 2023-04-06 10:03AM EDT | 70.00 | 32.25 | 29.40 | 29.80 | 0.00 | - | 12 | 0 | 108.11% |
| CMCSA240119P00075000 | 2021-09-20 10:04AM EDT | 75.00 | 22.00 | 26.25 | 30.25 | 0.00 | - | - | 20 | 0.00% |
| CMCSA240119P00085000 | 2022-05-17 2:25PM EDT | 85.00 | 42.50 | 46.80 | 47.80 | 0.00 | - | 2 | 0 | 160.03% |
| CMCSA240119P00090000 | 2022-08-24 9:41AM EDT | 90.00 | 52.85 | 57.25 | 58.60 | 0.00 | - | 1 | 0 | 225.02% |
© 2023 Yahoo. Todos los derechos reservados.
