U.S. Markets open in 1 hr 25 mins
F S&P 500
4,083.00 -7.00 (-0.17%) F Dow Jones
34,044.00 -112.00 (-0.33%) F Nasdaq
12,152.00 0.00 (0.00%) Russell 2000 Futures
1,936.70 -2.70 (-0.14%) Petróleo
79.23 +0.36 (+0.46%) Oro
1,945.40 +0.10 (+0.01%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119C00020000 | 2022-08-01 2:18PM EST | 20.00 | 17.95 | 19.70 | 20.00 | 0.00 | - | - | 5 | 52.93% |
| CMCSA240119C00025000 | 2022-08-08 2:29PM EST | 25.00 | 14.85 | 15.35 | 15.60 | 0.00 | - | 1 | 32 | 47.24% |
| CMCSA240119C00027500 | 2022-08-09 2:49PM EST | 27.50 | 12.35 | 13.20 | 13.65 | 0.00 | - | 1 | 17 | 46.12% |
| CMCSA240119C00030000 | 2022-08-11 12:51PM EST | 30.00 | 11.60 | 11.45 | 11.30 | +1.10 | +10.48% | 4 | 53 | 40.04% |
| CMCSA240119C00032500 | 2022-08-09 12:24PM EST | 32.50 | 8.90 | 9.65 | 9.90 | 0.00 | - | 2 | 11 | 41.90% |
| CMCSA240119C00035000 | 2022-08-11 9:39AM EST | 35.00 | 8.28 | 8.05 | 8.25 | +0.98 | +13.42% | 2 | 135 | 40.19% |
| CMCSA240119C00037500 | 2022-08-08 10:21AM EST | 37.50 | 6.65 | 6.55 | 6.75 | 0.00 | - | 4 | 123 | 38.55% |
| CMCSA240119C00040000 | 2022-08-11 12:07PM EST | 40.00 | 5.35 | 5.30 | 5.45 | +0.60 | +12.63% | 3 | 2,755 | 37.26% |
| CMCSA240119C00042500 | 2022-08-11 9:14AM EST | 42.50 | 4.40 | 4.15 | 4.45 | +0.70 | +18.92% | 1 | 2,511 | 36.90% |
| CMCSA240119C00045000 | 2022-08-11 1:02PM EST | 45.00 | 3.35 | 3.20 | 3.40 | +0.50 | +17.54% | 65 | 4,095 | 35.22% |
| CMCSA240119C00047500 | 2022-08-11 9:11AM EST | 47.50 | 2.70 | 2.46 | 2.47 | +0.51 | +23.29% | 50 | 4,890 | 33.29% |
| CMCSA240119C00050000 | 2022-08-10 10:36AM EST | 50.00 | 1.80 | 1.90 | 1.92 | +0.10 | +5.88% | 2 | 2,390 | 33.05% |
| CMCSA240119C00052500 | 2022-08-08 8:45AM EST | 52.50 | 1.42 | 1.38 | 1.49 | 0.00 | - | 1 | 1,602 | 32.90% |
| CMCSA240119C00055000 | 2022-08-10 12:51PM EST | 55.00 | 1.10 | 1.09 | 1.15 | +0.10 | +10.00% | 5 | 2,256 | 32.76% |
| CMCSA240119C00057500 | 2022-07-29 9:55AM EST | 57.50 | 0.70 | 0.83 | 0.94 | 0.00 | - | 1 | 728 | 33.25% |
| CMCSA240119C00060000 | 2022-08-11 12:19PM EST | 60.00 | 0.67 | 0.58 | 0.71 | +0.07 | +11.67% | 25 | 12,004 | 32.98% |
| CMCSA240119C00062500 | 2022-08-08 12:39PM EST | 62.50 | 0.59 | 0.41 | 0.56 | 0.00 | - | 2 | 410 | 33.11% |
| CMCSA240119C00065000 | 2022-08-10 10:14AM EST | 65.00 | 0.38 | 0.34 | 0.46 | -0.05 | -11.63% | 12 | 132 | 33.52% |
| CMCSA240119C00067500 | 2022-07-28 10:27AM EST | 67.50 | 0.30 | 0.23 | 0.37 | 0.00 | - | - | 79 | 33.74% |
| CMCSA240119C00070000 | 2022-07-15 2:55PM EST | 70.00 | 0.40 | 0.14 | 0.55 | 0.00 | - | 5 | 73 | 38.53% |
| CMCSA240119C00075000 | 2022-08-11 9:32AM EST | 75.00 | 0.20 | 0.09 | 0.31 | -0.08 | -28.57% | 2 | 177 | 37.26% |
| CMCSA240119C00080000 | 2022-08-08 9:47AM EST | 80.00 | 0.16 | 0.06 | 0.42 | 0.00 | - | 2 | 86 | 42.41% |
| CMCSA240119C00085000 | 2022-08-10 10:01AM EST | 85.00 | 0.12 | 0.00 | 0.20 | +0.12 | - | 2 | 59 | 39.60% |
| CMCSA240119C00090000 | 2021-12-29 3:00PM EST | 90.00 | 0.40 | 0.04 | 2.49 | 0.00 | - | 1 | 258 | 60.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00020000 | 2022-08-08 10:10AM EST | 20.00 | 0.75 | 0.66 | 0.84 | 0.00 | - | 1 | 37 | 55.08% |
| CMCSA240119P00022500 | 2022-08-11 9:21AM EST | 22.50 | 0.93 | 0.87 | 1.01 | +0.93 | - | 5 | 94 | 50.44% |
| CMCSA240119P00025000 | 2022-08-05 8:51AM EST | 25.00 | 1.40 | 1.27 | 1.35 | 0.00 | - | - | 30 | 48.61% |
| CMCSA240119P00027500 | 2022-08-05 1:55PM EST | 27.50 | 1.87 | 1.67 | 1.74 | 0.00 | - | 1 | 65 | 45.50% |
| CMCSA240119P00030000 | 2022-08-08 11:31AM EST | 30.00 | 2.23 | 2.08 | 2.25 | 0.00 | - | 1 | 154 | 42.90% |
| CMCSA240119P00032500 | 2022-08-11 12:43PM EST | 32.50 | 2.67 | 2.67 | 2.79 | -0.83 | -23.71% | 5 | 1,029 | 39.80% |
| CMCSA240119P00035000 | 2022-08-11 10:41AM EST | 35.00 | 3.45 | 3.40 | 3.70 | -0.50 | -12.66% | 1 | 284 | 38.75% |
| CMCSA240119P00037500 | 2022-08-10 10:51AM EST | 37.50 | 4.69 | 4.35 | 4.65 | -0.29 | -5.82% | 22 | 1,494 | 36.88% |
| CMCSA240119P00040000 | 2022-08-11 11:40AM EST | 40.00 | 5.45 | 5.45 | 5.55 | -0.55 | -9.17% | 1 | 1,534 | 33.69% |
| CMCSA240119P00042500 | 2022-07-29 2:03PM EST | 42.50 | 8.10 | 6.75 | 7.20 | 0.00 | - | 5 | 947 | 34.34% |
| CMCSA240119P00045000 | 2022-07-26 1:36PM EST | 45.00 | 6.50 | 8.20 | 8.75 | 0.00 | - | 2 | 801 | 33.25% |
| CMCSA240119P00047500 | 2022-07-21 2:10PM EST | 47.50 | 8.30 | 9.90 | 10.55 | 0.00 | - | 2 | 253 | 32.84% |
| CMCSA240119P00050000 | 2022-08-08 9:04AM EST | 50.00 | 12.05 | 11.75 | 12.40 | 0.00 | - | 24 | 6,658 | 31.78% |
| CMCSA240119P00052500 | 2022-07-27 8:40AM EST | 52.50 | 11.15 | 13.75 | 14.00 | 0.00 | - | 5 | 70 | 27.08% |
| CMCSA240119P00055000 | 2022-08-11 10:03AM EST | 55.00 | 16.03 | 15.95 | 16.20 | +1.88 | +13.29% | 10 | 55 | 26.34% |
| CMCSA240119P00057500 | 2022-08-11 10:03AM EST | 57.50 | 18.28 | 18.25 | 18.60 | +18.28 | - | 10 | 10 | 27.34% |
| CMCSA240119P00060000 | 2021-12-29 11:12AM EST | 60.00 | 14.17 | 12.90 | 15.45 | 0.00 | - | 1 | 5 | 0.00% |
| CMCSA240119P00062500 | 2021-10-25 8:52AM EST | 62.50 | 13.00 | 13.55 | 18.45 | 0.00 | - | 10 | 25 | 0.00% |
| CMCSA240119P00075000 | 2021-11-10 6:47AM EST | 75.00 | 22.00 | 26.25 | 30.25 | 0.00 | - | - | 20 | 0.00% |
| CMCSA240119P00090000 | 2022-07-15 11:16AM EST | 90.00 | 49.22 | 50.25 | 51.00 | 0.00 | - | 15 | 0 | 46.19% |
© 2023 Yahoo. Todos los derechos reservados.
