U.S. markets closed
F S&P 500
4,993.75 -55.25 (-1.09%) F Dow Jones
37,637.00 -370.00 (-0.97%) F Nasdaq
17,315.00 -232.25 (-1.32%) E-mini Russell 2000 Index Futur
1,932.30 -25.80 (-1.32%) Petróleo
84.86 +2.13 (+2.57%) Oro
2,401.20 +3.20 (+0.13%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-02-06 2:29PM EDT | 15.00 | 29.50 | 24.65 | 27.05 | 0.00 | - | 1 | 5 | 98.10% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 129.93% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 18.90 | 20.40 | 0.00 | - | 1 | 56 | 63.57% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-04-05 10:08AM EDT | 25.00 | 15.15 | 13.30 | 17.15 | -1.19 | -7.28% | 1 | 74 | 71.66% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 75.94% |
| CMCSA250117C00030000 | 2024-04-12 11:33AM EDT | 30.00 | 10.85 | 9.75 | 11.65 | 0.00 | - | 1 | 529 | 46.88% |
| CMCSA250117C00032500 | 2024-04-18 10:11AM EDT | 32.50 | 8.58 | 8.50 | 8.85 | -2.87 | -25.07% | 2 | 376 | 35.57% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 35.00 | 7.02 | 6.75 | 6.95 | 0.00 | - | 1 | 2,251 | 33.07% |
| CMCSA250117C00037500 | 2024-04-12 12:06PM EDT | 37.50 | 5.15 | 5.05 | 5.25 | 0.00 | - | 165 | 402 | 30.87% |
| CMCSA250117C00040000 | 2024-04-18 10:52AM EDT | 40.00 | 3.70 | 3.65 | 3.80 | +0.35 | +10.45% | 17 | 3,973 | 29.04% |
| CMCSA250117C00042500 | 2024-04-16 11:40AM EDT | 42.50 | 2.40 | 2.57 | 2.67 | 0.00 | - | 29 | 1,662 | 27.86% |
| CMCSA250117C00045000 | 2024-04-18 3:48PM EDT | 45.00 | 1.81 | 1.75 | 1.85 | +0.19 | +11.73% | 57 | 12,902 | 27.27% |
| CMCSA250117C00047500 | 2024-04-18 3:33PM EDT | 47.50 | 1.20 | 1.16 | 1.26 | +0.12 | +11.11% | 13 | 2,398 | 26.92% |
| CMCSA250117C00050000 | 2024-04-18 3:50PM EDT | 50.00 | 0.81 | 0.75 | 0.83 | +0.09 | +12.50% | 9 | 50,007 | 26.54% |
| CMCSA250117C00052500 | 2024-04-16 11:11AM EDT | 52.50 | 0.45 | 0.47 | 0.54 | 0.00 | - | 2 | 1,607 | 26.29% |
| CMCSA250117C00055000 | 2024-04-17 2:10PM EDT | 55.00 | 0.29 | 0.30 | 0.35 | 0.00 | - | 5 | 6,955 | 26.20% |
| CMCSA250117C00060000 | 2024-04-12 3:42PM EDT | 60.00 | 0.14 | 0.09 | 0.26 | 0.00 | - | 15 | 3,393 | 29.20% |
| CMCSA250117C00065000 | 2024-04-15 2:43PM EDT | 65.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 101 | 1,110 | 32.91% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-09 3:59PM EDT | 15.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 10 | 195 | 50.78% |
| CMCSA250117P00017500 | 2024-04-18 12:36PM EDT | 17.50 | 0.10 | 0.03 | 0.15 | 0.00 | - | 10 | 727 | 51.37% |
| CMCSA250117P00020000 | 2024-04-09 3:27PM EDT | 20.00 | 0.14 | 0.10 | 0.34 | 0.00 | - | 10 | 102 | 51.66% |
| CMCSA250117P00022500 | 2024-04-12 12:46PM EDT | 22.50 | 0.23 | 0.10 | 0.32 | 0.00 | - | 2 | 97 | 43.36% |
| CMCSA250117P00025000 | 2024-04-09 12:45PM EDT | 25.00 | 0.33 | 0.31 | 0.36 | 0.00 | - | 3 | 204 | 37.55% |
| CMCSA250117P00027500 | 2024-04-12 11:35AM EDT | 27.50 | 0.53 | 0.47 | 0.54 | 0.00 | - | 30 | 115 | 34.77% |
| CMCSA250117P00030000 | 2024-04-16 2:27PM EDT | 30.00 | 0.78 | 0.71 | 0.79 | 0.00 | - | 1 | 775 | 32.06% |
| CMCSA250117P00032500 | 2024-04-15 2:18PM EDT | 32.50 | 1.17 | 1.07 | 1.14 | 0.00 | - | 4 | 2,338 | 29.44% |
| CMCSA250117P00035000 | 2024-04-15 2:42PM EDT | 35.00 | 1.69 | 1.61 | 1.67 | -0.05 | -2.87% | 1 | 9,831 | 27.30% |
| CMCSA250117P00037500 | 2024-04-18 3:04PM EDT | 37.50 | 2.41 | 2.34 | 2.45 | -0.15 | -5.86% | 249 | 7,426 | 25.62% |
| CMCSA250117P00040000 | 2024-04-17 2:51PM EDT | 40.00 | 3.75 | 3.35 | 3.50 | 0.00 | - | 7 | 9,391 | 24.09% |
| CMCSA250117P00042500 | 2024-04-10 3:53PM EDT | 42.50 | 4.75 | 4.70 | 4.85 | 0.00 | - | 936 | 9,063 | 22.66% |
| CMCSA250117P00045000 | 2024-04-16 9:46AM EDT | 45.00 | 6.50 | 6.35 | 6.50 | 0.00 | - | 1 | 4,984 | 21.24% |
| CMCSA250117P00047500 | 2024-04-18 2:30PM EDT | 47.50 | 8.50 | 8.30 | 8.45 | -0.45 | -5.03% | 1 | 4,188 | 20.02% |
| CMCSA250117P00050000 | 2024-04-16 1:33PM EDT | 50.00 | 11.05 | 10.45 | 12.60 | 0.00 | - | 1 | 2,622 | 39.42% |
| CMCSA250117P00052500 | 2024-04-12 3:12PM EDT | 52.50 | 13.20 | 12.70 | 14.75 | 0.00 | - | 770 | 727 | 40.27% |
| CMCSA250117P00055000 | 2024-04-18 3:05PM EDT | 55.00 | 15.60 | 15.30 | 16.65 | -0.30 | -1.89% | 300 | 234 | 37.94% |
| CMCSA250117P00060000 | 2024-04-18 3:05PM EDT | 60.00 | 20.16 | 20.15 | 22.15 | -1.39 | -6.45% | 860 | 405 | 49.00% |
| CMCSA250117P00065000 | 2024-04-12 2:34PM EDT | 65.00 | 25.70 | 23.15 | 27.75 | 0.00 | - | 80 | 24 | 60.18% |
© 2024 Yahoo. Todos los derechos reservados.