U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.63+1.30 (+4.43%)
Al cierre: 04:00PM EDT
30.60 -0.03 (-0.10%)
Fuera de horario: 05:05PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA221007C000280002022-10-03 2:41PM EDT28.002.652.602.72-0.70-20.90%1459758.59%
CMCSA221007C000285002022-09-26 2:04PM EDT28.502.532.092.210.00--348.24%
CMCSA221007C000290002022-10-03 3:15PM EDT29.001.591.581.72+0.82+106.49%122541.02%
CMCSA221007C000295002022-10-03 11:38AM EDT29.500.961.021.18+0.50+108.70%9511526.37%
CMCSA221007C000300002022-10-03 3:16PM EDT30.000.700.710.79+0.43+159.26%19138928.13%
CMCSA221007C000305002022-10-03 3:39PM EDT30.500.520.430.50+0.34+188.89%54987930.27%
CMCSA221007C000310002022-10-03 3:40PM EDT31.000.280.240.30+0.17+154.55%1,05375032.03%
CMCSA221007C000315002022-10-03 3:42PM EDT31.500.160.130.15+0.07+77.78%11732931.64%
CMCSA221007C000320002022-10-03 3:38PM EDT32.000.080.070.08+0.03+60.00%20482133.20%
CMCSA221007C000325002022-10-03 3:35PM EDT32.500.040.040.05-0.01-20.00%5585136.33%
CMCSA221007C000330002022-10-03 1:09PM EDT33.000.020.020.03-0.01-33.33%1138838.67%
CMCSA221007C000335002022-09-30 9:45AM EDT33.500.020.000.020.00-10016441.41%
CMCSA221007C000340002022-10-03 3:22PM EDT34.000.020.000.030.00-55050.78%
CMCSA221007C000345002022-09-30 1:25PM EDT34.500.010.000.030.00-72850.00%
CMCSA221007C000350002022-10-03 2:27PM EDT35.000.010.000.02-0.03-75.00%2051.56%
CMCSA221007C000355002022-09-26 11:46AM EDT35.500.030.000.030.00-27660.16%
CMCSA221007C000360002022-09-28 11:39AM EDT36.000.010.000.01-0.01-50.00%137956.25%
CMCSA221007C000365002022-09-26 2:24PM EDT36.500.030.000.010.00-1359.38%
CMCSA221007C000370002022-09-28 3:40PM EDT37.000.010.000.03-0.02-66.67%118173.44%
CMCSA221007C000375002022-09-27 10:40AM EDT37.500.140.000.030.00-1678.13%
CMCSA221007C000380002022-09-28 12:41PM EDT38.000.030.000.010.00-12,50671.88%
CMCSA221007C000385002022-09-26 2:24PM EDT38.500.010.000.030.00-1087.50%
CMCSA221007C000390002022-10-03 2:29PM EDT39.000.020.000.03+0.01+100.00%114390.63%
CMCSA221007C000395002022-09-22 10:40AM EDT39.500.030.000.030.00--1095.31%
CMCSA221007C000400002022-09-27 11:17AM EDT40.000.010.000.030.00-34698.44%
CMCSA221007C000410002022-09-26 9:30AM EDT41.000.010.000.270.00-10152.34%
CMCSA221007C000420002022-09-23 2:47PM EDT42.000.010.000.050.00-115121.88%
CMCSA221007C000430002022-09-15 9:46AM EDT43.000.020.000.030.00-20100121.88%
CMCSA221007C000500002022-09-22 10:25AM EDT50.000.040.000.010.00--7150.00%
Ponepor7 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA221007P000240002022-09-26 12:50PM EDT24.000.030.000.030.00-26051895.31%
CMCSA221007P000250002022-09-13 1:42PM EDT25.000.050.000.030.00-6081.25%
CMCSA221007P000260002022-09-29 10:19AM EDT26.000.060.000.030.00--1167.19%
CMCSA221007P000265002022-10-03 3:35PM EDT26.500.010.000.01-0.05-83.33%763353.13%
CMCSA221007P000270002022-10-03 12:31PM EDT27.000.020.010.03-0.04-66.67%161656.25%
CMCSA221007P000275002022-10-03 10:53AM EDT27.500.040.020.06-0.11-73.33%2662956.25%
CMCSA221007P000280002022-10-03 12:07PM EDT28.000.060.030.05-0.13-68.42%101050.78%
CMCSA221007P000285002022-10-03 3:55PM EDT28.500.070.060.10-0.22-75.86%12714951.37%
CMCSA221007P000290002022-10-03 3:26PM EDT29.000.130.110.16-0.34-72.34%13841049.61%
CMCSA221007P000295002022-10-03 2:55PM EDT29.500.210.190.23-0.67-76.14%9060345.90%
CMCSA221007P000300002022-10-03 3:52PM EDT30.000.360.270.39-0.65-64.36%352,14246.48%
CMCSA221007P000305002022-10-03 3:56PM EDT30.500.560.520.60-0.60-51.72%1191,05046.48%
CMCSA221007P000310002022-10-03 3:34PM EDT31.000.840.850.96-0.56-40.00%2957152.93%
CMCSA221007P000315002022-09-30 3:31PM EDT31.502.161.201.300.00-820450.59%
CMCSA221007P000320002022-10-03 3:07PM EDT32.001.711.621.74-0.83-32.68%1120256.06%
CMCSA221007P000325002022-09-30 3:37PM EDT32.503.172.082.230.00-1514963.67%
CMCSA221007P000330002022-10-03 3:20PM EDT33.002.722.602.78-0.98-26.49%233276.17%
CMCSA221007P000335002022-09-30 3:12PM EDT33.504.093.053.200.00-3228478.32%
CMCSA221007P000340002022-10-03 9:49AM EDT34.004.603.553.70+1.40+43.75%1022686.33%
CMCSA221007P000345002022-09-30 1:55PM EDT34.504.934.054.200.00-16694.14%
CMCSA221007P000350002022-09-29 11:05AM EDT35.004.904.554.70+0.03+0.62%1365101.56%
CMCSA221007P000355002022-09-26 3:56PM EDT35.504.855.055.200.00-23108.59%
CMCSA221007P000360002022-09-29 9:36AM EDT36.005.655.555.700.00-1222115.63%
CMCSA221007P000365002022-09-20 10:17AM EDT36.502.976.056.200.00--3122.27%
CMCSA221007P000370002022-10-03 12:58PM EDT37.006.706.556.70-0.43-6.03%177128.91%
CMCSA221007P000385002022-09-23 2:11PM EDT38.506.928.058.200.00-33147.46%
CMCSA221007P000390002022-10-03 3:04PM EDT39.008.678.508.70+3.17+57.64%118149.41%
CMCSA221007P000400002022-10-03 3:07PM EDT40.009.669.559.70+2.99+44.83%10164.84%
CMCSA221007P000410002022-09-26 1:48PM EDT41.0010.5410.5510.700.00-54175.59%
CMCSA221007P000420002022-09-27 12:20PM EDT42.0011.8511.5011.700.00-14181.64%
CMCSA221007P000450002022-09-08 11:19AM EDT45.0010.4514.5014.700.00--1210.16%
CMCSA221007P000470002022-08-29 9:33AM EDT47.0010.700.000.000.00-110.00%