U.S. markets open in 35 minutes
F S&P 500
5,119.25 +15.25 (+0.30%) F Dow Jones
38,277.00 +284.00 (+0.75%) F Nasdaq
17,913.50 +37.25 (+0.21%) E-mini Russell 2000 Index Futur
1,983.10 -7.90 (-0.40%) Petróleo
85.12 -0.29 (-0.34%) Oro
2,392.50 +9.50 (+0.40%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 298.44% |
| CMCSA240621C00022500 | 2023-08-31 11:49AM EDT | 22.50 | 24.79 | 21.90 | 22.15 | 0.00 | - | 1 | 5 | 235.60% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 246.09% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 66.99% |
| CMCSA240621C00030000 | 2024-04-09 10:49AM EDT | 30.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| CMCSA240621C00035000 | 2024-04-12 9:51AM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 0.00% |
| CMCSA240621C00037500 | 2024-04-15 1:41PM EDT | 37.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5,019 | 5,384 | 0.00% |
| CMCSA240621C00040000 | 2024-04-15 3:39PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 294 | 2,093 | 0.78% |
| CMCSA240621C00042500 | 2024-04-15 3:43PM EDT | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 227 | 8,624 | 6.25% |
| CMCSA240621C00045000 | 2024-04-15 3:03PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 188 | 16,023 | 6.25% |
| CMCSA240621C00047500 | 2024-04-15 3:52PM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 361 | 30,465 | 12.50% |
| CMCSA240621C00050000 | 2024-04-15 3:37PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 18,350 | 12.50% |
| CMCSA240621C00052500 | 2024-04-15 1:16PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,062 | 12.50% |
| CMCSA240621C00055000 | 2024-04-10 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,735 | 12.50% |
| CMCSA240621C00060000 | 2024-04-09 10:20AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,148 | 25.00% |
| CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-01-03 4:34PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 338 | 85.35% |
| CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 25.00% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 76.66% |
| CMCSA240621P00027500 | 2024-02-13 12:33PM EDT | 27.50 | 0.12 | 0.03 | 0.15 | 0.00 | - | 1 | 677 | 51.17% |
| CMCSA240621P00030000 | 2024-04-15 3:34PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,420 | 12.50% |
| CMCSA240621P00032500 | 2024-04-12 3:41PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,395 | 12.50% |
| CMCSA240621P00035000 | 2024-04-15 3:34PM EDT | 35.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 9,272 | 6.25% |
| CMCSA240621P00037500 | 2024-04-15 3:17PM EDT | 37.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5,606 | 17,442 | 3.13% |
| CMCSA240621P00040000 | 2024-04-15 3:53PM EDT | 40.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 60 | 13,231 | 0.00% |
| CMCSA240621P00042500 | 2024-04-15 2:33PM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 115 | 14,808 | 0.00% |
| CMCSA240621P00045000 | 2024-04-15 3:39PM EDT | 45.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 5,204 | 0.00% |
| CMCSA240621P00047500 | 2024-04-15 2:50PM EDT | 47.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2,900 | 3,475 | 0.00% |
| CMCSA240621P00050000 | 2024-04-15 3:15PM EDT | 50.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 370 | 539 | 0.00% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.