Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00037000 | 2024-04-26 10:15AM EDT | 37.00 | 1.88 | 1.66 | 1.92 | 0.00 | - | 24 | 29 | 32.62% |
| CMCSA240524C00038000 | 2024-04-30 10:15AM EDT | 38.00 | 0.98 | 1.00 | 1.05 | -0.48 | -32.88% | 3 | 74 | 24.81% |
| CMCSA240524C00039000 | 2024-04-30 11:55AM EDT | 39.00 | 0.62 | 0.54 | 0.57 | -0.27 | -30.34% | 14 | 16 | 23.44% |
| CMCSA240524C00040000 | 2024-04-30 10:15AM EDT | 40.00 | 0.26 | 0.26 | 0.28 | -0.17 | -39.53% | 10 | 132 | 22.85% |
| CMCSA240524C00041000 | 2024-04-30 10:18AM EDT | 41.00 | 0.11 | 0.11 | 0.22 | -0.10 | -47.62% | 27 | 2,305 | 26.95% |
| CMCSA240524C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 2 | 153 | 25.00% |
| CMCSA240524C00043000 | 2024-04-30 2:49PM EDT | 43.00 | 0.08 | 0.02 | 0.46 | +0.02 | +33.33% | 1 | 248 | 48.05% |
| CMCSA240524C00044000 | 2024-04-30 10:19AM EDT | 44.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 2,298 | 31.84% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 45.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 60 | 50 | 60.55% |
| CMCSA240524C00046000 | 2024-04-23 12:33PM EDT | 46.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 3 | 4 | 54.10% |
| CMCSA240524C00047000 | 2024-04-29 10:56AM EDT | 47.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 7 | 58.50% |
| CMCSA240524C00051000 | 2024-04-09 2:52PM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.12% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00033000 | 2024-04-29 12:43PM EDT | 33.00 | 0.04 | 0.02 | 0.22 | 0.00 | - | 20 | 61 | 44.92% |
| CMCSA240524P00034000 | 2024-04-29 10:03AM EDT | 34.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 2 | 13 | 29.88% |
| CMCSA240524P00035000 | 2024-04-29 10:03AM EDT | 35.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 2 | 38 | 25.78% |
| CMCSA240524P00036000 | 2024-04-30 1:41PM EDT | 36.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 7 | 783 | 23.68% |
| CMCSA240524P00037000 | 2024-04-30 1:41PM EDT | 37.00 | 0.41 | 0.38 | 0.41 | +0.14 | +51.85% | 4 | 41 | 21.88% |
| CMCSA240524P00038000 | 2024-04-30 3:10PM EDT | 38.00 | 0.74 | 0.72 | 0.75 | +0.26 | +54.17% | 12 | 569 | 20.41% |
| CMCSA240524P00039000 | 2024-04-30 2:24PM EDT | 39.00 | 1.25 | 1.25 | 1.30 | +0.31 | +32.98% | 11 | 170 | 19.53% |
| CMCSA240524P00040000 | 2024-04-29 10:56AM EDT | 40.00 | 1.55 | 1.51 | 2.05 | 0.00 | - | 2 | 38 | 19.09% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 3.00 | 1.75 | 2.97 | +0.41 | +15.83% | 7 | 24 | 21.09% |
| CMCSA240524P00042000 | 2024-04-22 10:37AM EDT | 42.00 | 2.30 | 3.75 | 5.70 | 0.00 | - | 2 | 4 | 54.69% |
| CMCSA240524P00043000 | 2024-04-11 11:23AM EDT | 43.00 | 3.55 | 3.35 | 5.00 | 0.00 | - | 1 | 2 | 32.72% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 45.00 | 4.75 | 6.40 | 8.55 | 0.00 | - | 8 | 6 | 64.45% |
© 2024 Yahoo. Todos los derechos reservados.