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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 27.50 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 105.42% |
| CMCSA241115C00030000 | 2024-04-26 12:11PM EDT | 30.00 | 9.39 | 8.00 | 10.40 | +0.84 | +9.82% | 2 | 4 | 49.41% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 32.50 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 44.26% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 35.00 | 4.65 | 4.30 | 5.50 | 0.00 | - | 1 | 2 | 31.36% |
| CMCSA241115C00037500 | 2024-04-25 1:32PM EDT | 37.50 | 3.75 | 3.65 | 3.85 | +0.40 | +11.94% | 3 | 122 | 29.10% |
| CMCSA241115C00040000 | 2024-04-26 2:45PM EDT | 40.00 | 2.49 | 2.41 | 2.49 | +0.21 | +9.21% | 14 | 251 | 27.03% |
| CMCSA241115C00042500 | 2024-04-25 3:23PM EDT | 42.50 | 1.39 | 1.29 | 1.56 | 0.00 | - | 774 | 754 | 26.10% |
| CMCSA241115C00045000 | 2024-04-26 3:16PM EDT | 45.00 | 0.90 | 0.68 | 0.93 | +0.08 | +9.76% | 1 | 288 | 25.46% |
| CMCSA241115C00047500 | 2024-04-26 3:14PM EDT | 47.50 | 0.51 | 0.49 | 0.53 | +0.11 | +27.50% | 2 | 430 | 25.03% |
| CMCSA241115C00050000 | 2024-04-26 9:48AM EDT | 50.00 | 0.25 | 0.27 | 0.30 | -0.35 | -58.33% | 39 | 109 | 24.90% |
| CMCSA241115C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.19 | 0.15 | 0.21 | 0.00 | - | 1 | 5,101 | 26.07% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 55.00 | 0.08 | 0.06 | 0.34 | 0.00 | - | 208 | 133 | 32.23% |
| CMCSA241115C00060000 | 2024-04-12 11:51AM EDT | 60.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 1 | 5 | 39.45% |
| CMCSA241115C00065000 | 2024-03-12 9:55AM EDT | 65.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 39.99% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115P00025000 | 2024-04-25 11:33AM EDT | 25.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 38.72% |
| CMCSA241115P00027500 | 2024-04-25 10:32AM EDT | 27.50 | 0.39 | 0.29 | 0.34 | 0.00 | - | 6 | 13 | 33.79% |
| CMCSA241115P00030000 | 2024-04-26 1:50PM EDT | 30.00 | 0.53 | 0.50 | 0.55 | -0.10 | -15.87% | 2 | 2,733 | 30.98% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 32.50 | 0.88 | 0.83 | 0.89 | -0.15 | -14.56% | 2 | 98 | 28.47% |
| CMCSA241115P00035000 | 2024-04-26 12:58PM EDT | 35.00 | 1.43 | 1.37 | 1.43 | -0.09 | -5.92% | 21 | 765 | 26.27% |
| CMCSA241115P00037500 | 2024-04-26 2:00PM EDT | 37.50 | 2.29 | 2.16 | 2.25 | -0.12 | -4.98% | 144 | 544 | 24.37% |
| CMCSA241115P00040000 | 2024-04-25 2:35PM EDT | 40.00 | 3.85 | 3.35 | 3.50 | 0.00 | - | 35 | 235 | 23.37% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 42.50 | 5.00 | 4.85 | 5.05 | -0.50 | -9.09% | 139 | 690 | 21.88% |
| CMCSA241115P00045000 | 2024-04-26 11:22AM EDT | 45.00 | 7.00 | 6.60 | 7.20 | +0.66 | +10.41% | 9 | 309 | 23.66% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 47.50 | 9.10 | 8.00 | 9.50 | +1.48 | +19.42% | 2 | 73 | 25.64% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 50.00 | 10.65 | 10.40 | 13.00 | 0.00 | - | 2 | 79 | 42.14% |
| CMCSA241115P00052500 | 2024-04-25 2:52PM EDT | 52.50 | 14.75 | 12.55 | 15.85 | 0.00 | - | 570 | 281 | 50.20% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 55.00 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA241115P00060000 | 2024-04-09 2:41PM EDT | 60.00 | 20.00 | 19.80 | 22.10 | 0.00 | - | - | 0 | 44.51% |
© 2024 Yahoo. Todos los derechos reservados.