U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.22-0.80 (-1.48%)
Al cierre: 4:00p.m. EDT
53.08 -0.14 (-0.26%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA211022C000450002021-10-14 9:46AM EDT45.008.207.609.950.00-95149.61%
CMCSA211022C000500002021-10-18 11:20AM EDT50.003.703.203.50-0.30-7.50%38060.55%
CMCSA211022C000510002021-10-14 11:52AM EDT51.002.902.082.560.00-21051.27%
CMCSA211022C000520002021-10-18 1:50PM EDT52.001.511.281.61-0.87-36.55%150639.45%
CMCSA211022C000525002021-10-18 2:49PM EDT52.500.860.951.05+0.86+430.00%8128.32%
CMCSA211022C000530002021-10-18 3:56PM EDT53.000.660.600.69-0.68-50.75%1071,42825.88%
CMCSA211022C000540002021-10-18 3:51PM EDT54.000.190.200.23-0.52-73.24%5581,21523.73%
CMCSA211022C000550002021-10-18 3:59PM EDT55.000.070.040.10-0.20-74.07%2121,22127.74%
CMCSA211022C000560002021-10-18 1:51PM EDT56.000.020.010.03-0.11-84.62%12637628.52%
CMCSA211022C000570002021-10-18 12:00PM EDT57.000.030.010.02-0.03-50.00%2068633.99%
CMCSA211022C000575002021-10-18 2:37AM EDT57.500.04-0.03+0.04--140.23%
CMCSA211022C000580002021-10-14 3:45PM EDT58.000.030.000.030.00-532843.75%
CMCSA211022C000590002021-10-18 2:53PM EDT59.000.020.000.03-0.01-33.33%140750.78%
CMCSA211022C000600002021-10-15 12:25PM EDT60.000.010.000.01-0.01-50.00%369049.22%
CMCSA211022C000610002021-10-14 11:46AM EDT61.000.020.000.010.00-11,43350.00%
CMCSA211022C000620002021-10-08 9:34AM EDT62.000.040.000.100.00-530076.56%
CMCSA211022C000630002021-10-06 12:59PM EDT63.000.060.000.080.00-210580.08%
CMCSA211022C000640002021-10-15 12:25PM EDT64.000.010.000.08-0.03-75.00%315386.33%
CMCSA211022C000650002021-10-07 2:58PM EDT65.000.030.000.500.00-1192129.88%
CMCSA211022C000660002021-09-15 11:52AM EDT66.000.160.000.400.00-620130.66%
CMCSA211022C000700002021-09-21 9:30AM EDT70.000.070.000.090.00-18100122.27%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA211022P000400002021-10-14 3:56PM EDT40.000.01-0.010.00-20502109.38%
CMCSA211022P000450002021-10-12 11:14AM EDT45.000.110.000.010.00-4412,40162.50%
CMCSA211022P000480002021-10-18 2:11PM EDT48.000.020.020.03+0.02+200.00%82150.00%
CMCSA211022P000490002021-10-18 10:07AM EDT49.000.050.020.04-0.04-44.44%1515945.31%
CMCSA211022P000500002021-10-18 3:21PM EDT50.000.050.020.07-0.01-16.67%6964840.63%
CMCSA211022P000510002021-10-18 3:00PM EDT51.000.100.060.11-0.05-33.33%921,49934.57%
CMCSA211022P000520002021-10-18 3:51PM EDT52.000.170.140.18+0.03+21.43%741,00527.54%
CMCSA211022P000525002021-10-18 3:52PM EDT52.500.280.230.28+0.28+2,800.00%37316725.78%
CMCSA211022P000530002021-10-18 3:49PM EDT53.000.450.370.45+0.12+36.36%2,4231,40924.90%
CMCSA211022P000540002021-10-18 2:34PM EDT54.001.050.921.07+0.36+52.17%10552826.86%
CMCSA211022P000550002021-10-18 2:34PM EDT55.001.901.782.03+0.58+43.94%132,70238.18%
CMCSA211022P000560002021-10-18 1:00PM EDT56.002.632.702.92+0.74+39.15%602,07341.41%
CMCSA211022P000570002021-10-18 1:00PM EDT57.003.603.703.85+0.68+23.29%32,04943.16%
CMCSA211022P000575002021-10-18 2:37AM EDT57.503.094.204.35+3.09--3047.27%
CMCSA211022P000580002021-10-18 10:44AM EDT58.004.504.704.90-0.03-0.66%13258.20%
CMCSA211022P000590002021-10-18 12:08PM EDT59.005.555.706.05-0.76-12.04%9712463.28%
CMCSA211022P000600002021-10-15 1:46PM EDT60.006.256.657.05+1.19+23.52%51666.80%