Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
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 | 2022-06-21 9:51AM EDT | 20.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA240119C00022500 | 2022-06-21 9:53AM EDT | 22.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMCSA240119C00025000 | 2022-05-13 3:29PM EDT | 25.00 | 17.80 | 17.20 | 18.05 | 0.00 | - | 4 | 29 | 57.25% |
| CMCSA240119C00027500 | 2022-06-22 10:20AM EDT | 27.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CMCSA240119C00030000 | 2022-06-22 12:37PM EDT | 30.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| CMCSA240119C00032500 | 2022-06-14 9:41AM EDT | 32.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMCSA240119C00035000 | 2022-06-28 2:30PM EDT | 35.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| CMCSA240119C00037500 | 2022-06-23 10:32AM EDT | 37.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CMCSA240119C00040000 | 2022-06-28 11:05AM EDT | 40.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 501 | 1,966 | 0.39% |
| CMCSA240119C00042500 | 2022-06-28 3:49PM EDT | 42.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 596 | 1,817 | 1.56% |
| CMCSA240119C00045000 | 2022-06-28 9:40AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,928 | 3.13% |
| CMCSA240119C00047500 | 2022-06-28 12:21PM EDT | 47.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 150 | 4,025 | 3.13% |
| CMCSA240119C00050000 | 2022-06-28 12:59PM EDT | 50.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 7 | 1,846 | 6.25% |
| CMCSA240119C00052500 | 2022-06-27 3:37PM EDT | 52.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 102 | 6.25% |
| CMCSA240119C00055000 | 2022-06-28 3:55PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 403 | 1,174 | 6.25% |
| CMCSA240119C00057500 | 2022-06-21 10:31AM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 939 | 6.25% |
| CMCSA240119C00060000 | 2022-06-28 3:37PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 715 | 11,965 | 6.25% |
| CMCSA240119C00062500 | 2022-06-09 10:54AM EDT | 62.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 40 | 415 | 6.25% |
| CMCSA240119C00065000 | 2022-06-14 1:17PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| CMCSA240119C00067500 | 2022-06-16 11:06AM EDT | 67.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| CMCSA240119C00070000 | 2022-06-06 12:04PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| CMCSA240119C00075000 | 2022-06-28 10:46AM EDT | 75.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| CMCSA240119C00080000 | 2022-06-01 2:00PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| CMCSA240119C00085000 | 2022-06-24 3:23PM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| CMCSA240119C00090000 | 2022-06-01 12:09PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 387 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00022500 | 2022-06-16 10:11AM EDT | 22.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 12.50% |
| CMCSA240119P00025000 | 2022-06-16 11:36AM EDT | 25.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| CMCSA240119P00027500 | 2022-06-10 2:58PM EDT | 27.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 6.25% |
| CMCSA240119P00030000 | 2022-06-21 3:57PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 6.25% |
| CMCSA240119P00032500 | 2022-06-27 10:35AM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 3.13% |
| CMCSA240119P00035000 | 2022-06-17 2:58PM EDT | 35.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 258 | 3.13% |
| CMCSA240119P00037500 | 2022-06-28 3:07PM EDT | 37.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 785 | 711 | 0.78% |
| CMCSA240119P00040000 | 2022-06-28 11:05AM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,553 | 1,427 | 0.00% |
| CMCSA240119P00042500 | 2022-06-28 10:01AM EDT | 42.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 0.00% |
| CMCSA240119P00045000 | 2022-06-16 1:50PM EDT | 45.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 658 | 0.00% |
| CMCSA240119P00047500 | 2022-06-16 2:21PM EDT | 47.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| CMCSA240119P00050000 | 2022-06-22 2:06PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 6,683 | 0.00% |
| CMCSA240119P00052500 | 2022-05-25 2:26PM EDT | 52.50 | 11.60 | 14.05 | 14.65 | 0.00 | - | 17 | 37 | 24.85% |
| CMCSA240119P00055000 | 2022-06-17 9:59AM EDT | 55.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| CMCSA240119P00057500 | 2022-06-27 11:04AM EDT | 57.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMCSA240119P00060000 | 2022-01-10 3:21PM EDT | 60.00 | 13.50 | 12.00 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| CMCSA240119P00062500 | 2022-06-03 2:27PM EDT | 62.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMCSA240119P00065000 | 2022-05-23 3:50PM EDT | 65.00 | 23.15 | 26.10 | 26.70 | 0.00 | - | - | 1 | 30.81% |
| CMCSA240119P00067500 | 2022-05-31 9:37AM EDT | 67.50 | 24.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA240119P00070000 | 2022-03-23 2:41PM EDT | 70.00 | 24.30 | 22.90 | 25.40 | 0.00 | - | - | 1 | 0.00% |
| CMCSA240119P00075000 | 2021-11-10 7:47AM 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 | 51.15% |
| CMCSA240119P00090000 | 2022-04-18 10:05AM EDT | 90.00 | 42.61 | 47.25 | 48.00 | 0.00 | - | 18 | 20 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
