U.S. markets open in 10 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.13-0.70 (-1.76%)
Al cierre: 04:00PM EDT
39.27 +0.14 (+0.36%)
Antes de la apertura del mercado: 09:19AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240119C000200002022-06-21 9:51AM EDT20.0019.250.000.000.00--10.00%
CMCSA240119C000225002022-06-21 9:53AM EDT22.5017.100.000.000.00-1120.00%
CMCSA240119C000250002022-05-13 3:29PM EDT25.0017.8017.2018.050.00-42957.25%
CMCSA240119C000275002022-06-22 10:20AM EDT27.5013.200.000.000.00-1160.00%
CMCSA240119C000300002022-06-22 12:37PM EDT30.0011.550.000.000.00-3340.00%
CMCSA240119C000325002022-06-14 9:41AM EDT32.5011.000.000.000.00-160.00%
CMCSA240119C000350002022-06-28 2:30PM EDT35.008.200.000.000.00-2370.00%
CMCSA240119C000375002022-06-23 10:32AM EDT37.506.750.000.000.00-290.00%
CMCSA240119C000400002022-06-28 11:05AM EDT40.006.000.000.000.00-5011,9660.39%
CMCSA240119C000425002022-06-28 3:49PM EDT42.504.290.000.000.00-5961,8171.56%
CMCSA240119C000450002022-06-28 9:40AM EDT45.004.000.000.000.00-103,9283.13%
CMCSA240119C000475002022-06-28 12:21PM EDT47.502.910.000.000.00-1504,0253.13%
CMCSA240119C000500002022-06-28 12:59PM EDT50.002.280.000.000.00-71,8466.25%
CMCSA240119C000525002022-06-27 3:37PM EDT52.501.890.000.000.00-301026.25%
CMCSA240119C000550002022-06-28 3:55PM EDT55.001.320.000.000.00-4031,1746.25%
CMCSA240119C000575002022-06-21 10:31AM EDT57.501.100.000.000.00-109396.25%
CMCSA240119C000600002022-06-28 3:37PM EDT60.000.850.000.000.00-71511,9656.25%
CMCSA240119C000625002022-06-09 10:54AM EDT62.500.980.000.000.00-404156.25%
CMCSA240119C000650002022-06-14 1:17PM EDT65.000.700.000.000.00-21036.25%
CMCSA240119C000675002022-06-16 11:06AM EDT67.500.500.000.000.00-27912.50%
CMCSA240119C000700002022-06-06 12:04PM EDT70.000.500.000.000.00-27412.50%
CMCSA240119C000750002022-06-28 10:46AM EDT75.000.260.000.000.00-117912.50%
CMCSA240119C000800002022-06-01 2:00PM EDT80.000.350.000.000.00-105712.50%
CMCSA240119C000850002022-06-24 3:23PM EDT85.000.140.000.000.00-53812.50%
CMCSA240119C000900002022-06-01 12:09PM EDT90.000.150.000.000.00-1238712.50%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240119P000225002022-06-16 10:11AM EDT22.501.240.000.000.00-209412.50%
CMCSA240119P000250002022-06-16 11:36AM EDT25.001.500.000.000.00-2236.25%
CMCSA240119P000275002022-06-10 2:58PM EDT27.501.550.000.000.00-3466.25%
CMCSA240119P000300002022-06-21 3:57PM EDT30.002.800.000.000.00-51456.25%
CMCSA240119P000325002022-06-27 10:35AM EDT32.503.000.000.000.00-11,0293.13%
CMCSA240119P000350002022-06-17 2:58PM EDT35.004.200.000.000.00-262583.13%
CMCSA240119P000375002022-06-28 3:07PM EDT37.504.750.000.000.00-7857110.78%
CMCSA240119P000400002022-06-28 11:05AM EDT40.005.500.000.000.00-1,5531,4270.00%
CMCSA240119P000425002022-06-28 10:01AM EDT42.506.650.000.000.00-27450.00%
CMCSA240119P000450002022-06-16 1:50PM EDT45.0010.000.000.000.00-16580.00%
CMCSA240119P000475002022-06-16 2:21PM EDT47.5011.550.000.000.00-6210.00%
CMCSA240119P000500002022-06-22 2:06PM EDT50.0012.600.000.000.00-76,6830.00%
CMCSA240119P000525002022-05-25 2:26PM EDT52.5011.6014.0514.650.00-173724.85%
CMCSA240119P000550002022-06-17 9:59AM EDT55.0017.430.000.000.00-3570.00%
CMCSA240119P000575002022-06-27 11:04AM EDT57.5018.350.000.000.00-1100.00%
CMCSA240119P000600002022-01-10 3:21PM EDT60.0013.5012.0015.400.00-160.00%
CMCSA240119P000625002022-06-03 2:27PM EDT62.5019.950.000.000.00-1100.00%
CMCSA240119P000650002022-05-23 3:50PM EDT65.0023.1526.1026.700.00--130.81%
CMCSA240119P000675002022-05-31 9:37AM EDT67.5024.410.000.000.00--10.00%
CMCSA240119P000700002022-03-23 2:41PM EDT70.0024.3022.9025.400.00--10.00%
CMCSA240119P000750002021-11-10 7:47AM EDT75.0022.0026.2530.250.00--200.00%
CMCSA240119P000850002022-05-17 2:25PM EDT85.0042.5046.8047.800.00-2051.15%
CMCSA240119P000900002022-04-18 10:05AM EDT90.0042.6147.2548.000.00-18200.00%