U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.24+0.62 (+1.56%)
Al cierre: 04:00PM EDT
40.30 +0.06 (+0.15%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA250117C000150002024-02-06 2:29PM EDT15.0029.5024.6527.050.00-1581.69%
CMCSA250117C000175002024-02-12 1:37PM EDT17.5025.1724.6027.050.00-123120.87%
CMCSA250117C000200002024-04-12 11:22AM EDT20.0020.0018.9021.650.00-15677.69%
CMCSA250117C000225002024-01-31 11:05AM EDT22.5024.400.000.000.00-3430.00%
CMCSA250117C000250002024-04-18 9:54AM EDT25.0015.1514.7516.050.00-17548.05%
CMCSA250117C000275002024-02-29 1:36PM EDT27.5015.9014.5017.400.00-93570.65%
CMCSA250117C000300002024-04-12 11:33AM EDT30.0010.8510.4012.100.00-152946.41%
CMCSA250117C000325002024-04-18 10:11AM EDT32.508.589.059.400.00-237436.30%
CMCSA250117C000350002024-04-11 10:27AM EDT35.007.027.257.450.00-12,25133.62%
CMCSA250117C000375002024-04-19 1:23PM EDT37.505.405.505.70+0.25+4.85%240231.38%
CMCSA250117C000400002024-04-18 10:52AM EDT40.003.704.055.150.00-173,97536.54%
CMCSA250117C000425002024-04-19 2:40PM EDT42.502.872.872.96+0.47+19.58%91,66228.06%
CMCSA250117C000450002024-04-19 3:23PM EDT45.001.991.922.07+0.18+9.94%1612,92427.39%
CMCSA250117C000475002024-04-19 2:11PM EDT47.501.301.321.41+0.10+8.33%32,38726.89%
CMCSA250117C000500002024-04-19 3:50PM EDT50.000.900.700.93+0.09+11.11%5650,00826.42%
CMCSA250117C000525002024-04-16 11:11AM EDT52.500.450.540.680.00-21,60727.05%
CMCSA250117C000550002024-04-17 2:10PM EDT55.000.290.350.400.00-56,95526.12%
CMCSA250117C000600002024-04-19 12:53PM EDT60.000.140.130.170.00-103,39326.17%
CMCSA250117C000650002024-04-15 2:43PM EDT65.000.050.020.250.00-1011,11032.37%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA250117P000150002024-04-09 3:59PM EDT15.000.060.000.080.00-1019550.00%
CMCSA250117P000175002024-04-18 12:36PM EDT17.500.100.030.110.00-1073749.61%
CMCSA250117P000200002024-04-09 3:27PM EDT20.000.140.100.160.00-1010245.22%
CMCSA250117P000225002024-04-12 12:46PM EDT22.500.230.100.240.00-29741.70%
CMCSA250117P000250002024-04-09 12:45PM EDT25.000.330.290.340.00-320438.09%
CMCSA250117P000275002024-04-12 11:35AM EDT27.500.530.440.640.00-3011537.70%
CMCSA250117P000300002024-04-16 2:27PM EDT30.000.780.650.720.00-177532.25%
CMCSA250117P000325002024-04-15 2:18PM EDT32.501.170.971.060.00-42,33829.87%
CMCSA250117P000350002024-04-19 2:51PM EDT35.001.541.481.55-0.15-8.88%549,83127.71%
CMCSA250117P000375002024-04-19 12:36PM EDT37.502.322.152.25-0.09-3.73%237,40325.83%
CMCSA250117P000400002024-04-19 3:06PM EDT40.003.202.993.25-0.55-14.67%89,39124.44%
CMCSA250117P000425002024-04-19 12:53PM EDT42.504.604.354.50-0.15-3.16%29,06322.84%
CMCSA250117P000450002024-04-16 9:46AM EDT45.006.505.956.150.00-14,98422.06%
CMCSA250117P000475002024-04-18 2:30PM EDT47.508.507.807.950.00-14,18720.19%
CMCSA250117P000500002024-04-16 1:33PM EDT50.0011.058.9510.100.00-12,62219.39%
CMCSA250117P000525002024-04-12 3:12PM EDT52.5013.2012.0513.900.00-77072736.91%
CMCSA250117P000550002024-04-19 2:23PM EDT55.0014.9913.6516.50-0.61-3.91%30023441.31%
CMCSA250117P000600002024-04-19 2:36PM EDT60.0019.8517.5021.50-0.31-1.54%50040547.53%
CMCSA250117P000650002024-04-12 2:34PM EDT65.0025.7023.6527.000.00-802457.80%