U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.49+0.15 (+0.34%)
Al cierre: 04:00PM EDT
44.49 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240119C000150002023-06-30 3:54PM EDT15.0026.6030.1530.500.00-20148.83%
CMCSA240119C000175002023-04-13 3:32PM EDT17.5020.9022.8022.950.00-2280.00%
CMCSA240119C000200002023-09-07 10:39AM EDT20.0025.3724.3524.650.00-21454.69%
CMCSA240119C000225002023-08-14 10:42AM EDT22.5024.1522.7022.950.00-11699.27%
CMCSA240119C000250002023-08-10 10:41AM EDT25.0021.6520.0520.450.00-115784.23%
CMCSA240119C000275002023-09-19 10:45AM EDT27.5018.5016.9017.250.00-516455.81%
CMCSA240119C000300002023-09-26 10:43AM EDT30.0014.8014.5514.800.00-12,65449.22%
CMCSA240119C000325002023-10-02 1:44PM EDT32.5012.1012.2012.45-1.76-12.70%82,30545.41%
CMCSA240119C000350002023-10-02 3:59PM EDT35.009.939.8510.10-0.67-6.32%228,89240.36%
CMCSA240119C000375002023-09-29 12:05PM EDT37.507.557.557.800.00-12,74135.30%
CMCSA240119C000400002023-10-02 2:10PM EDT40.005.455.455.60+0.25+4.81%2114,22130.47%
CMCSA240119C000425002023-10-02 12:44PM EDT42.503.443.553.70-0.16-4.44%9027.27%
CMCSA240119C000450002023-10-02 3:47PM EDT45.002.082.102.18+0.06+2.97%9622,29424.88%
CMCSA240119C000475002023-10-02 3:28PM EDT47.501.031.081.13-0.01-0.96%4,10714,24923.29%
CMCSA240119C000500002023-10-02 3:48PM EDT50.000.540.530.57+0.03+5.88%33934,05823.10%
CMCSA240119C000525002023-10-02 12:44PM EDT52.500.260.250.29+0.02+8.33%232,69523.54%
CMCSA240119C000550002023-10-02 12:44PM EDT55.000.150.130.17+0.01+7.14%1024.81%
CMCSA240119C000575002023-09-18 3:11PM EDT57.500.110.060.110.00-3073626.37%
CMCSA240119C000600002023-09-26 11:27AM EDT60.000.090.040.130.00-11215,83930.76%
CMCSA240119C000625002023-09-27 11:03AM EDT62.500.040.020.200.00-245536.87%
CMCSA240119C000650002023-08-29 1:18PM EDT65.000.040.020.060.00-2050732.81%
CMCSA240119C000675002023-08-29 1:20PM EDT67.500.050.010.060.00-16021735.55%
CMCSA240119C000700002023-09-27 2:13PM EDT70.000.020.000.280.00-1049.12%
CMCSA240119C000750002023-09-22 2:45PM EDT75.000.020.000.040.00-319740.63%
CMCSA240119C000800002023-02-17 11:22AM EDT80.000.030.020.040.00-7116544.92%
CMCSA240119C000850002023-03-30 9:30AM EDT85.000.030.010.030.00-1635947.07%
CMCSA240119C000900002023-09-22 2:45PM EDT90.000.010.000.010.00-356345.31%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240119P000150002023-08-24 3:47PM EDT15.000.010.000.060.00-11,23182.81%
CMCSA240119P000175002023-09-22 12:31PM EDT17.500.020.000.190.00-257983.59%
CMCSA240119P000200002023-09-22 3:33PM EDT20.000.020.000.040.00-566458.59%
CMCSA240119P000225002023-09-22 3:34PM EDT22.500.030.010.230.00-51,12965.23%
CMCSA240119P000250002023-09-21 2:01PM EDT25.000.050.030.260.00-56,36358.20%
CMCSA240119P000275002023-09-19 1:45PM EDT27.500.070.070.110.00-104,24747.27%
CMCSA240119P000300002023-10-02 11:43AM EDT30.000.140.110.15-0.01-6.67%18,30242.19%
CMCSA240119P000325002023-09-21 2:03PM EDT32.500.150.180.210.00-84,12837.45%
CMCSA240119P000350002023-10-02 12:39PM EDT35.000.330.280.34+0.04+13.79%60016,02234.03%
CMCSA240119P000375002023-10-02 3:32PM EDT37.500.510.460.53+0.04+8.51%29030.32%
CMCSA240119P000400002023-10-02 3:54PM EDT40.000.880.870.89+0.02+2.33%61311,71227.47%
CMCSA240119P000425002023-10-02 9:34AM EDT42.501.421.411.51-0.09-5.96%217,68425.05%
CMCSA240119P000450002023-10-02 3:54PM EDT45.002.482.412.48-0.05-1.98%439,14922.73%
CMCSA240119P000475002023-10-02 9:38AM EDT47.503.863.904.00+0.01+0.26%11,58021.68%
CMCSA240119P000500002023-09-27 11:20AM EDT50.005.885.856.050.00-15,14122.66%
CMCSA240119P000525002023-09-25 10:54AM EDT52.507.828.058.450.00-12126.51%
CMCSA240119P000550002023-09-05 3:19PM EDT55.0010.4010.6010.950.00-13731.40%
CMCSA240119P000575002022-08-11 11:03AM EDT57.5018.2822.0522.500.00-106137.72%
CMCSA240119P000600002023-08-23 10:02AM EDT60.0014.2014.7515.150.00-110.00%
CMCSA240119P000625002023-09-13 3:40PM EDT62.5017.4718.1518.500.00-1045.02%
CMCSA240119P000650002022-08-22 11:31AM EDT65.0027.0531.2031.600.00-1011170.92%
CMCSA240119P000675002022-05-31 9:37AM EDT67.5024.4128.6529.000.00--1122.85%
CMCSA240119P000700002023-04-06 10:03AM EDT70.0032.2529.4029.800.00-120108.11%
CMCSA240119P000750002021-09-20 10:04AM EDT75.0022.0026.2530.250.00--200.00%
CMCSA240119P000850002022-05-17 2:25PM EDT85.0042.5046.8047.800.00-20160.03%
CMCSA240119P000900002022-08-24 9:41AM EDT90.0052.8557.2558.600.00-10225.02%