Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607C00030000 | 2024-05-01 12:38PM EDT | 30.00 | 8.17 | 9.20 | 9.90 | 0.00 | - | - | 1 | 81.25% |
| CMCSA240607C00035000 | 2024-05-14 10:11AM EDT | 35.00 | 5.05 | 3.35 | 5.50 | 0.00 | - | 5 | 7 | 79.25% |
| CMCSA240607C00036000 | 2024-05-14 10:11AM EDT | 36.00 | 4.10 | 2.01 | 4.80 | 0.00 | - | 5 | 5 | 78.13% |
| CMCSA240607C00037000 | 2024-05-15 12:49PM EDT | 37.00 | 2.46 | 0.82 | 2.58 | 0.00 | - | 10 | 11 | 29.15% |
| CMCSA240607C00038000 | 2024-05-17 12:13PM EDT | 38.00 | 1.34 | 1.52 | 1.81 | -0.24 | -15.19% | 1 | 12 | 27.93% |
| CMCSA240607C00039000 | 2024-05-16 1:19PM EDT | 39.00 | 1.02 | 0.91 | 1.09 | 0.00 | - | 1 | 21 | 24.76% |
| CMCSA240607C00040000 | 2024-05-16 3:52PM EDT | 40.00 | 0.59 | 0.44 | 0.51 | 0.00 | - | 38 | 113 | 21.24% |
| CMCSA240607C00041000 | 2024-05-17 3:15PM EDT | 41.00 | 0.24 | 0.18 | 0.25 | +0.03 | +14.29% | 4 | 232 | 21.58% |
| CMCSA240607C00042000 | 2024-05-15 1:51PM EDT | 42.00 | 0.09 | 0.06 | 0.21 | 0.00 | - | 3 | 120 | 26.66% |
| CMCSA240607C00043000 | 2024-05-17 2:15PM EDT | 43.00 | 0.04 | 0.05 | 0.09 | -0.04 | -50.00% | 2 | 44 | 25.88% |
| CMCSA240607C00044000 | 2024-05-09 3:18PM EDT | 44.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 152 | 50.49% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 45.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 100 | 101 | 61.72% |
| CMCSA240607C00047000 | 2024-05-13 10:28AM EDT | 47.00 | 0.03 | 0.00 | 2.03 | 0.00 | - | 400 | 170 | 86.77% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240607P00032000 | 2024-05-17 10:41AM EDT | 32.00 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 20 | 71 | 51.56% |
| CMCSA240607P00033000 | 2024-05-17 10:43AM EDT | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 181 | 37.89% |
| CMCSA240607P00034000 | 2024-05-15 10:15AM EDT | 34.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 191 | 33.59% |
| CMCSA240607P00035000 | 2024-05-15 11:37AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 44 | 41.80% |
| CMCSA240607P00036000 | 2024-05-17 2:25PM EDT | 36.00 | 0.08 | 0.06 | 0.23 | +0.01 | +14.29% | 2 | 85 | 33.50% |
| CMCSA240607P00037000 | 2024-05-15 2:48PM EDT | 37.00 | 0.16 | 0.06 | 0.14 | 0.00 | - | 20 | 50 | 21.97% |
| CMCSA240607P00038000 | 2024-05-17 3:21PM EDT | 38.00 | 0.24 | 0.23 | 0.29 | -0.11 | -31.43% | 1 | 48 | 20.17% |
| CMCSA240607P00039000 | 2024-05-17 3:59PM EDT | 39.00 | 0.55 | 0.53 | 0.70 | +0.01 | +1.85% | 6 | 119 | 21.58% |
| CMCSA240607P00040000 | 2024-05-17 1:58PM EDT | 40.00 | 1.06 | 0.98 | 1.69 | +0.10 | +10.42% | 62 | 40 | 33.30% |
| CMCSA240607P00041000 | 2024-05-07 2:52PM EDT | 41.00 | 2.57 | 0.93 | 2.80 | 0.00 | - | 1 | 3 | 45.95% |
| CMCSA240607P00042000 | 2024-05-15 12:27PM EDT | 42.00 | 2.83 | 1.28 | 2.88 | 0.00 | - | 5 | 6 | 23.93% |
| CMCSA240607P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 4.40 | 2.35 | 4.70 | 0.00 | - | - | 0 | 59.28% |
| CMCSA240607P00044000 | 2024-04-25 10:44AM EDT | 44.00 | 6.11 | 4.20 | 6.50 | 0.00 | - | - | 0 | 54.83% |
| CMCSA240607P00046000 | 2024-04-29 1:39PM EDT | 46.00 | 7.20 | 6.35 | 7.15 | 0.00 | - | - | 0 | 58.64% |
© 2024 Yahoo. Todos los derechos reservados.