Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.86 | 8.20 | 8.65 | 0.00 | - | 1 | 1 | 58.69% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 35.00 | 3.50 | 2.23 | 4.60 | 0.00 | - | 2 | 2 | 63.28% |
| CMCSA240531C00036000 | 2024-04-17 2:14PM EDT | 36.00 | 3.65 | 1.32 | 2.69 | 0.00 | - | - | 5 | 29.83% |
| CMCSA240531C00037000 | 2024-04-25 10:33AM EDT | 37.00 | 1.69 | 1.69 | 1.88 | 0.00 | - | 4 | 5 | 26.76% |
| CMCSA240531C00038000 | 2024-04-30 3:50PM EDT | 38.00 | 1.13 | 1.10 | 1.15 | 0.00 | - | 25 | 35 | 23.39% |
| CMCSA240531C00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.70 | 0.62 | 0.67 | -0.27 | -27.84% | 120 | 30 | 22.56% |
| CMCSA240531C00040000 | 2024-05-01 11:17AM EDT | 40.00 | 0.40 | 0.31 | 0.37 | +0.05 | +14.29% | 112 | 464 | 22.51% |
| CMCSA240531C00041000 | 2024-05-01 1:04PM EDT | 41.00 | 0.19 | 0.16 | 0.20 | +0.04 | +26.67% | 1 | 67 | 22.95% |
| CMCSA240531C00042000 | 2024-05-01 12:47PM EDT | 42.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 4 | 2,048 | 24.22% |
| CMCSA240531C00043000 | 2024-04-30 2:58PM EDT | 43.00 | 0.07 | 0.01 | 2.18 | 0.00 | - | 1 | 48 | 61.04% |
| CMCSA240531C00044000 | 2024-04-30 1:03PM EDT | 44.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 3 | 593 | 30.66% |
| CMCSA240531C00045000 | 2024-05-01 11:17AM EDT | 45.00 | 0.05 | 0.01 | 0.10 | +0.02 | +66.67% | 20 | 411 | 35.16% |
| CMCSA240531C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.12 | 0.01 | 2.15 | 0.00 | - | - | 1 | 77.10% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00031000 | 2024-04-29 2:36PM EDT | 31.00 | 0.04 | 0.01 | 2.17 | 0.00 | - | 3 | 3 | 90.23% |
| CMCSA240531P00033000 | 2024-04-25 1:17PM EDT | 33.00 | 0.11 | 0.01 | 2.19 | 0.00 | - | 3 | 4 | 73.19% |
| CMCSA240531P00034000 | 2024-04-30 10:10AM EDT | 34.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 10 | 36 | 28.71% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 35.00 | 0.11 | 0.11 | 1.45 | 0.00 | - | 2 | 63 | 65.14% |
| CMCSA240531P00036000 | 2024-04-29 2:54PM EDT | 36.00 | 0.19 | 0.23 | 1.50 | 0.00 | - | 20 | 142 | 56.93% |
| CMCSA240531P00037000 | 2024-04-30 12:27PM EDT | 37.00 | 0.43 | 0.45 | 0.48 | 0.00 | - | 7 | 35 | 22.22% |
| CMCSA240531P00038000 | 2024-04-29 3:57PM EDT | 38.00 | 0.56 | 0.79 | 0.85 | 0.00 | - | 6 | 34 | 21.58% |
| CMCSA240531P00039000 | 2024-05-01 10:05AM EDT | 39.00 | 1.16 | 1.33 | 1.38 | -0.19 | -14.07% | 1 | 81 | 20.95% |
| CMCSA240531P00040000 | 2024-04-30 9:32AM EDT | 40.00 | 1.90 | 0.92 | 2.28 | 0.00 | - | 1 | 71 | 26.03% |
| CMCSA240531P00041000 | 2024-04-26 3:39PM EDT | 41.00 | 2.50 | 1.55 | 3.35 | 0.00 | - | 15 | 55 | 34.52% |
| CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 42.00 | 2.40 | 2.53 | 4.00 | 0.00 | - | 2 | 2 | 28.81% |
| CMCSA240531P00043000 | 2024-04-22 9:49AM EDT | 43.00 | 3.20 | 2.77 | 5.80 | 0.00 | - | - | 0 | 59.03% |
© 2024 Yahoo. Todos los derechos reservados.