Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:12AM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 8.10 | 8.30 | 0.00 | - | 15 | 15 | 67.97% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 3.25 | 3.45 | 0.00 | - | - | 5 | 50.98% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.76 | 3.25 | 0.00 | - | - | 1 | 61.43% |
| CMCSA240510C00036000 | 2024-04-26 11:08AM EDT | 36.00 | 2.13 | 2.31 | 2.95 | -0.48 | -18.39% | 22 | 31 | 63.97% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.82 | 2.13 | 0.00 | - | 1 | 51 | 42.48% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 1.42 | 1.47 | 0.00 | - | 1 | 4 | 28.52% |
| CMCSA240510C00037500 | 2024-04-29 9:30AM EDT | 37.50 | 1.38 | 1.02 | 1.02 | 0.00 | - | 20 | 32 | 24.02% |
| CMCSA240510C00038000 | 2024-04-30 10:41AM EDT | 38.00 | 0.60 | 0.67 | 0.71 | -0.61 | -50.41% | 41 | 21 | 23.54% |
| CMCSA240510C00038500 | 2024-04-29 10:00AM EDT | 38.50 | 0.89 | 0.43 | 0.46 | 0.00 | - | 3 | 25 | 23.05% |
| CMCSA240510C00039000 | 2024-04-30 10:49AM EDT | 39.00 | 0.26 | 0.25 | 0.27 | -0.26 | -50.00% | 36 | 143 | 22.27% |
| CMCSA240510C00039500 | 2024-04-30 9:41AM EDT | 39.50 | 0.16 | 0.13 | 0.16 | -0.22 | -57.89% | 1 | 70 | 22.56% |
| CMCSA240510C00040000 | 2024-04-30 9:36AM EDT | 40.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 13 | 296 | 23.54% |
| CMCSA240510C00040500 | 2024-04-29 1:25PM EDT | 40.50 | 0.11 | 0.04 | 0.06 | 0.00 | - | 35 | 97 | 24.22% |
| CMCSA240510C00041000 | 2024-04-29 1:03PM EDT | 41.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 87 | 138 | 26.95% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 25 | 107 | 39.75% |
| CMCSA240510C00042000 | 2024-04-30 9:56AM EDT | 42.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 4 | 97 | 34.96% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.01 | 0.50 | 0.00 | - | 1 | 70 | 55.27% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 116 | 38.28% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.01 | 0.30 | 0.00 | - | 5 | 8 | 55.27% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 8 | 112 | 53.52% |
| CMCSA240510C00044500 | 2024-04-26 1:54PM EDT | 44.50 | 0.03 | 0.01 | 0.51 | 0.00 | - | 8 | 8 | 71.09% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 16 | 51.95% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.01 | 0.51 | 0.00 | - | 2 | 62 | 81.64% |
| CMCSA240510C00047000 | 2024-04-30 9:57AM EDT | 47.00 | 0.01 | 0.01 | 1.24 | 0.00 | - | 1 | 38 | 113.67% |
| CMCSA240510C00048000 | 2024-04-29 11:57AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 41 | 93.75% |
| CMCSA240510C00049000 | 2024-04-17 11:02AM EDT | 49.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 160 | 51 | 99.80% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 203 | 1,703 | 80.08% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 2 | 2 | 82.23% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | - | 17 | 71.48% |
| CMCSA240510P00034000 | 2024-04-29 11:48AM EDT | 34.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 21 | 60.55% |
| CMCSA240510P00035000 | 2024-04-29 3:32PM EDT | 35.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 18 | 34 | 33.01% |
| CMCSA240510P00035500 | 2024-04-29 10:41AM EDT | 35.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 72 | 72 | 29.88% |
| CMCSA240510P00036000 | 2024-04-29 1:30PM EDT | 36.00 | 0.05 | 0.07 | 0.10 | 0.00 | - | 5 | 75 | 27.93% |
| CMCSA240510P00036500 | 2024-04-29 9:38AM EDT | 36.50 | 0.10 | 0.11 | 0.13 | 0.00 | - | 2 | 5 | 25.20% |
| CMCSA240510P00037000 | 2024-04-30 10:01AM EDT | 37.00 | 0.24 | 0.17 | 0.20 | +0.13 | +118.18% | 2 | 90 | 23.63% |
| CMCSA240510P00037500 | 2024-04-29 3:01PM EDT | 37.50 | 0.18 | 0.28 | 0.29 | 0.00 | - | 3 | 14 | 21.49% |
| CMCSA240510P00038000 | 2024-04-30 10:46AM EDT | 38.00 | 0.51 | 0.45 | 0.47 | +0.22 | +75.86% | 35 | 213 | 20.90% |
| CMCSA240510P00038500 | 2024-04-29 3:38PM EDT | 38.50 | 0.79 | 0.68 | 0.70 | +0.33 | +71.74% | 8 | 113 | 19.53% |
| CMCSA240510P00039000 | 2024-04-30 10:11AM EDT | 39.00 | 1.19 | 1.02 | 1.06 | +0.51 | +75.00% | 8 | 158 | 20.51% |
| CMCSA240510P00039500 | 2024-04-29 1:31PM EDT | 39.50 | 1.00 | 1.33 | 1.45 | 0.00 | - | 5 | 27 | 20.31% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.81 | 2.03 | 0.00 | - | 11 | 182 | 29.69% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 2.32 | 2.40 | 0.00 | - | - | 1 | 25.20% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 2.76 | 2.95 | 0.00 | - | 1 | 38 | 33.40% |
| CMCSA240510P00042000 | 2024-04-26 2:21PM EDT | 42.00 | 3.62 | 2.18 | 4.75 | 0.00 | - | 1 | 15 | 85.06% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 4.70 | 4.95 | 0.00 | - | 1 | 2 | 48.44% |
© 2024 Yahoo. Todos los derechos reservados.