U.S. Markets open in 1 hr 25 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.35+0.11 (+0.28%)
Al cierre: 04:00PM EST
39.18 -0.17 (-0.43%)
Antes de la apertura del mercado: 08:03AM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240119C000200002022-08-01 2:18PM EST20.0017.9519.7020.000.00--552.93%
CMCSA240119C000250002022-08-08 2:29PM EST25.0014.8515.3515.600.00-13247.24%
CMCSA240119C000275002022-08-09 2:49PM EST27.5012.3513.2013.650.00-11746.12%
CMCSA240119C000300002022-08-11 12:51PM EST30.0011.6011.4511.30+1.10+10.48%45340.04%
CMCSA240119C000325002022-08-09 12:24PM EST32.508.909.659.900.00-21141.90%
CMCSA240119C000350002022-08-11 9:39AM EST35.008.288.058.25+0.98+13.42%213540.19%
CMCSA240119C000375002022-08-08 10:21AM EST37.506.656.556.750.00-412338.55%
CMCSA240119C000400002022-08-11 12:07PM EST40.005.355.305.45+0.60+12.63%32,75537.26%
CMCSA240119C000425002022-08-11 9:14AM EST42.504.404.154.45+0.70+18.92%12,51136.90%
CMCSA240119C000450002022-08-11 1:02PM EST45.003.353.203.40+0.50+17.54%654,09535.22%
CMCSA240119C000475002022-08-11 9:11AM EST47.502.702.462.47+0.51+23.29%504,89033.29%
CMCSA240119C000500002022-08-10 10:36AM EST50.001.801.901.92+0.10+5.88%22,39033.05%
CMCSA240119C000525002022-08-08 8:45AM EST52.501.421.381.490.00-11,60232.90%
CMCSA240119C000550002022-08-10 12:51PM EST55.001.101.091.15+0.10+10.00%52,25632.76%
CMCSA240119C000575002022-07-29 9:55AM EST57.500.700.830.940.00-172833.25%
CMCSA240119C000600002022-08-11 12:19PM EST60.000.670.580.71+0.07+11.67%2512,00432.98%
CMCSA240119C000625002022-08-08 12:39PM EST62.500.590.410.560.00-241033.11%
CMCSA240119C000650002022-08-10 10:14AM EST65.000.380.340.46-0.05-11.63%1213233.52%
CMCSA240119C000675002022-07-28 10:27AM EST67.500.300.230.370.00--7933.74%
CMCSA240119C000700002022-07-15 2:55PM EST70.000.400.140.550.00-57338.53%
CMCSA240119C000750002022-08-11 9:32AM EST75.000.200.090.31-0.08-28.57%217737.26%
CMCSA240119C000800002022-08-08 9:47AM EST80.000.160.060.420.00-28642.41%
CMCSA240119C000850002022-08-10 10:01AM EST85.000.120.000.20+0.12-25939.60%
CMCSA240119C000900002021-12-29 3:00PM EST90.000.400.042.490.00-125860.25%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240119P000200002022-08-08 10:10AM EST20.000.750.660.840.00-13755.08%
CMCSA240119P000225002022-08-11 9:21AM EST22.500.930.871.01+0.93-59450.44%
CMCSA240119P000250002022-08-05 8:51AM EST25.001.401.271.350.00--3048.61%
CMCSA240119P000275002022-08-05 1:55PM EST27.501.871.671.740.00-16545.50%
CMCSA240119P000300002022-08-08 11:31AM EST30.002.232.082.250.00-115442.90%
CMCSA240119P000325002022-08-11 12:43PM EST32.502.672.672.79-0.83-23.71%51,02939.80%
CMCSA240119P000350002022-08-11 10:41AM EST35.003.453.403.70-0.50-12.66%128438.75%
CMCSA240119P000375002022-08-10 10:51AM EST37.504.694.354.65-0.29-5.82%221,49436.88%
CMCSA240119P000400002022-08-11 11:40AM EST40.005.455.455.55-0.55-9.17%11,53433.69%
CMCSA240119P000425002022-07-29 2:03PM EST42.508.106.757.200.00-594734.34%
CMCSA240119P000450002022-07-26 1:36PM EST45.006.508.208.750.00-280133.25%
CMCSA240119P000475002022-07-21 2:10PM EST47.508.309.9010.550.00-225332.84%
CMCSA240119P000500002022-08-08 9:04AM EST50.0012.0511.7512.400.00-246,65831.78%
CMCSA240119P000525002022-07-27 8:40AM EST52.5011.1513.7514.000.00-57027.08%
CMCSA240119P000550002022-08-11 10:03AM EST55.0016.0315.9516.20+1.88+13.29%105526.34%
CMCSA240119P000575002022-08-11 10:03AM EST57.5018.2818.2518.60+18.28-101027.34%
CMCSA240119P000600002021-12-29 11:12AM EST60.0014.1712.9015.450.00-150.00%
CMCSA240119P000625002021-10-25 8:52AM EST62.5013.0013.5518.450.00-10250.00%
CMCSA240119P000750002021-11-10 6:47AM EST75.0022.0026.2530.250.00--200.00%
CMCSA240119P000900002022-07-15 11:16AM EST90.0049.2250.2551.000.00-15046.19%