Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EST. Mercado abierto.
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203C00027000 | 2023-01-12 10:15AM EST | 27.00 | 11.25 | 12.10 | 12.25 | 0.00 | - | - | 1 | 168.75% |
| CMCSA230203C00030000 | 2023-01-30 2:21PM EST | 30.00 | 9.47 | 9.10 | 9.25 | 0.00 | - | 20 | 20 | 125.78% |
| CMCSA230203C00030500 | 2023-01-24 2:45PM EST | 30.50 | 9.50 | 8.60 | 8.75 | 0.00 | - | - | 1 | 118.75% |
| CMCSA230203C00031000 | 2023-01-26 2:45PM EST | 31.00 | 9.36 | 8.10 | 8.25 | 0.00 | - | 6 | 7 | 112.50% |
| CMCSA230203C00032000 | 2023-01-27 9:53AM EST | 32.00 | 8.03 | 7.05 | 7.25 | 0.00 | - | 2 | 2 | 99.22% |
| CMCSA230203C00033000 | 2023-01-13 11:48AM EST | 33.00 | 5.95 | 6.00 | 6.25 | 0.00 | - | 1 | 151 | 85.94% |
| CMCSA230203C00034000 | 2023-01-27 3:38PM EST | 34.00 | 5.79 | 5.15 | 5.25 | 0.00 | - | 2 | 3 | 73.44% |
| CMCSA230203C00035000 | 2023-01-27 10:41AM EST | 35.00 | 4.79 | 4.10 | 4.30 | 0.00 | - | 1 | 204 | 73.05% |
| CMCSA230203C00035500 | 2023-01-26 9:30AM EST | 35.50 | 3.86 | 3.65 | 3.80 | 0.00 | - | - | 1 | 65.63% |
| CMCSA230203C00036000 | 2023-01-31 1:20PM EST | 36.00 | 3.33 | 3.10 | 3.25 | -0.14 | -4.03% | 17 | 37 | 48.44% |
| CMCSA230203C00036500 | 2023-01-31 11:48AM EST | 36.50 | 2.71 | 2.61 | 2.76 | -1.14 | -29.61% | 1 | 18 | 44.14% |
| CMCSA230203C00037000 | 2023-01-30 1:15PM EST | 37.00 | 2.50 | 2.18 | 2.29 | 0.00 | - | 7 | 164 | 42.38% |
| CMCSA230203C00037500 | 2023-01-27 3:18PM EST | 37.50 | 2.38 | 1.72 | 1.83 | 0.00 | - | 1 | 17 | 39.84% |
| CMCSA230203C00038000 | 2023-01-31 10:57AM EST | 38.00 | 1.45 | 1.28 | 1.39 | -0.13 | -8.23% | 12 | 255 | 36.91% |
| CMCSA230203C00038500 | 2023-01-30 1:59PM EST | 38.50 | 1.13 | 0.88 | 0.97 | 0.00 | - | 43 | 63 | 33.20% |
| CMCSA230203C00039000 | 2023-01-31 2:13PM EST | 39.00 | 0.73 | 0.60 | 0.64 | -0.05 | -6.41% | 51 | 481 | 32.23% |
| CMCSA230203C00039500 | 2023-01-31 3:20PM EST | 39.50 | 0.39 | 0.35 | 0.38 | -0.11 | -22.00% | 136 | 514 | 31.06% |
| CMCSA230203C00040000 | 2023-01-31 2:06PM EST | 40.00 | 0.26 | 0.20 | 0.21 | 0.00 | - | 59 | 2,166 | 30.76% |
| CMCSA230203C00040500 | 2023-01-31 3:32PM EST | 40.50 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 15 | 235 | 31.06% |
| CMCSA230203C00041000 | 2023-01-31 1:12PM EST | 41.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 96 | 479 | 32.42% |
| CMCSA230203C00041500 | 2023-01-31 9:54AM EST | 41.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 379 | 35.16% |
| CMCSA230203C00042000 | 2023-01-31 10:50AM EST | 42.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 283 | 38.67% |
| CMCSA230203C00042500 | 2023-01-31 10:25AM EST | 42.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 131 | 79 | 40.63% |
| CMCSA230203C00043000 | 2023-01-30 9:30AM EST | 43.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 310 | 48.83% |
| CMCSA230203C00043500 | 2023-01-24 3:25PM EST | 43.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 6 | 53.91% |
| CMCSA230203C00044000 | 2023-01-30 10:57AM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 67 | 52.34% |
| CMCSA230203C00044500 | 2023-01-30 3:48PM EST | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 48 | 50.00% |
| CMCSA230203C00045000 | 2023-01-27 1:58PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 60.94% |
| CMCSA230203C00046000 | 2023-01-27 1:58PM EST | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 68.75% |
| CMCSA230203C00046500 | 2023-01-26 11:24AM EST | 46.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 6 | 73.44% |
| CMCSA230203C00047500 | 2023-01-25 1:56PM EST | 47.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 81.25% |
| CMCSA230203C00048000 | 2023-01-26 10:59AM EST | 48.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2,347 | 84.38% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00025000 | 2022-12-28 11:16AM EST | 25.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 26 | 193.75% |
| CMCSA230203P00027000 | 2023-01-03 2:18PM EST | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 2 | 175.00% |
| CMCSA230203P00028000 | 2023-01-10 9:30AM EST | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 137.50% |
| CMCSA230203P00029000 | 2023-01-25 9:40AM EST | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 125.00% |
| CMCSA230203P00030000 | 2023-01-27 10:20AM EST | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 112.50% |
| CMCSA230203P00030500 | 2023-01-25 1:20PM EST | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 106.25% |
| CMCSA230203P00031000 | 2023-01-26 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 200 | 99.22% |
| CMCSA230203P00031500 | 2023-01-26 9:54AM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 21 | 93.75% |
| CMCSA230203P00032000 | 2023-01-20 10:37AM EST | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 64 | 87.50% |
| CMCSA230203P00032500 | 2023-01-25 2:35PM EST | 32.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 64 | 81.25% |
| CMCSA230203P00033000 | 2023-01-26 9:54AM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 336 | 430 | 75.78% |
| CMCSA230203P00033500 | 2023-01-25 2:19PM EST | 33.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 41 | 65.63% |
| CMCSA230203P00034000 | 2023-01-26 10:00AM EST | 34.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 43 | 86.33% |
| CMCSA230203P00034500 | 2023-01-23 10:37AM EST | 34.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 12 | 32 | 85.94% |
| CMCSA230203P00035000 | 2023-01-31 3:37PM EST | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 513 | 53.13% |
| CMCSA230203P00035500 | 2023-01-30 3:14PM EST | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 156 | 224 | 53.13% |
| CMCSA230203P00036000 | 2023-01-30 12:18PM EST | 36.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 46.88% |
| CMCSA230203P00036500 | 2023-01-31 2:05PM EST | 36.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1 | 116 | 40.63% |
| CMCSA230203P00037000 | 2023-01-31 1:25PM EST | 37.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 24 | 640 | 38.28% |
| CMCSA230203P00037500 | 2023-01-31 3:36PM EST | 37.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 22 | 86 | 35.55% |
| CMCSA230203P00038000 | 2023-01-31 3:36PM EST | 38.00 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 19 | 532 | 33.79% |
| CMCSA230203P00038500 | 2023-01-31 2:09PM EST | 38.50 | 0.20 | 0.23 | 0.27 | -0.06 | -23.08% | 19 | 281 | 34.28% |
| CMCSA230203P00039000 | 2023-01-31 3:23PM EST | 39.00 | 0.41 | 0.42 | 0.46 | -0.02 | -4.65% | 84 | 333 | 34.38% |
| CMCSA230203P00039500 | 2023-01-31 2:39PM EST | 39.50 | 0.60 | 0.67 | 0.72 | -0.01 | -1.64% | 94 | 283 | 34.47% |
| CMCSA230203P00040000 | 2023-01-30 2:10PM EST | 40.00 | 0.89 | 0.98 | 1.08 | 0.00 | - | 3 | 242 | 36.82% |
| CMCSA230203P00040500 | 2023-01-30 11:48AM EST | 40.50 | 1.30 | 1.34 | 1.44 | 0.00 | - | 1 | 158 | 35.25% |
| CMCSA230203P00041000 | 2023-01-26 3:17PM EST | 41.00 | 1.12 | 1.78 | 1.90 | 0.00 | - | 24 | 40 | 39.06% |
| CMCSA230203P00042000 | 2023-01-26 10:44AM EST | 42.00 | 1.77 | 2.80 | 2.92 | 0.00 | - | - | 5 | 55.27% |
| CMCSA230203P00042500 | 2023-01-26 10:02AM EST | 42.50 | 2.56 | 3.30 | 3.45 | 0.00 | - | - | 11 | 55.47% |
| CMCSA230203P00043000 | 2023-01-26 10:32AM EST | 43.00 | 2.40 | 3.75 | 3.90 | 0.00 | - | - | 0 | 51.56% |
| CMCSA230203P00047000 | 2023-01-24 2:45PM EST | 47.00 | 7.00 | 7.80 | 7.95 | 0.00 | - | - | 16 | 103.13% |
© 2023 Yahoo. Todos los derechos reservados.
