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:
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220701C00036000 | 2022-06-22 10:22AM EDT | 36.00 | 3.05 | 3.45 | 3.85 | +3.05 | - | - | 40 | 55.47% |
| CMCSA220701C00037000 | 2022-06-17 2:19PM EDT | 37.00 | 2.20 | 2.55 | 2.80 | 0.00 | - | 2 | 1 | 58.79% |
| CMCSA220701C00037500 | 2022-06-22 10:57AM EDT | 37.50 | 1.78 | 2.06 | 2.39 | 0.00 | - | 2 | 14 | 58.01% |
| CMCSA220701C00038000 | 2022-06-24 12:32PM EDT | 38.00 | 1.43 | 1.58 | 1.89 | +0.01 | +0.70% | 5 | 28 | 49.41% |
| CMCSA220701C00038500 | 2022-06-24 2:39PM EDT | 38.50 | 1.15 | 1.32 | 1.44 | +0.33 | +40.24% | 2 | 180 | 43.56% |
| CMCSA220701C00039000 | 2022-06-24 2:53PM EDT | 39.00 | 0.90 | 0.92 | 1.05 | +0.14 | +18.42% | 60 | 552 | 39.84% |
| CMCSA220701C00039500 | 2022-06-24 3:58PM EDT | 39.50 | 0.66 | 0.64 | 0.75 | +0.11 | +20.00% | 316 | 187 | 38.67% |
| CMCSA220701C00040000 | 2022-06-24 3:58PM EDT | 40.00 | 0.42 | 0.39 | 0.45 | +0.08 | +23.53% | 3,190 | 255 | 34.57% |
| CMCSA220701C00040500 | 2022-06-24 3:50PM EDT | 40.50 | 0.25 | 0.22 | 0.29 | +0.09 | +56.25% | 57 | 189 | 34.86% |
| CMCSA220701C00041000 | 2022-06-24 3:55PM EDT | 41.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 61 | 74 | 33.01% |
| CMCSA220701C00041500 | 2022-06-24 3:44PM EDT | 41.50 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 80 | 130 | 34.96% |
| CMCSA220701C00042000 | 2022-06-24 3:58PM EDT | 42.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 27 | 183 | 35.94% |
| CMCSA220701C00042500 | 2022-06-21 2:02PM EDT | 42.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 84 | 37.50% |
| CMCSA220701C00043000 | 2022-06-24 2:56PM EDT | 43.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1 | 1,119 | 40.23% |
| CMCSA220701C00043500 | 2022-06-16 9:30AM EDT | 43.50 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 15 | 44.53% |
| CMCSA220701C00044000 | 2022-06-23 12:56PM EDT | 44.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 216 | 51.56% |
| CMCSA220701C00044500 | 2022-06-15 12:21PM EDT | 44.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 2 | 50.00% |
| CMCSA220701C00045000 | 2022-06-24 2:35PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,256 | 53.91% |
| CMCSA220701C00045500 | 2022-06-24 3:05PM EDT | 45.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 13 | 16 | 57.81% |
| CMCSA220701C00046000 | 2022-06-22 11:10AM EDT | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 119 | 60.94% |
| CMCSA220701C00046500 | 2022-06-13 1:27PM EDT | 46.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 1 | 83.20% |
| CMCSA220701C00047000 | 2022-06-21 1:38PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 65.63% |
| CMCSA220701C00048000 | 2022-06-24 2:19PM EDT | 48.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 210 | 75.78% |
| CMCSA220701C00049000 | 2022-06-10 12:55PM EDT | 49.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 7 | 75.00% |
| CMCSA220701C00050000 | 2022-05-27 1:44PM EDT | 50.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 60 | 19 | 85.94% |
| CMCSA220701C00060000 | 2022-05-25 1:16PM EDT | 60.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 5 | 186.72% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220701P00030000 | 2022-06-24 1:54PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 110.16% |
| CMCSA220701P00033000 | 2022-06-24 1:54PM EDT | 33.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 3 | 83 | 73.44% |
| CMCSA220701P00033500 | 2022-06-22 9:58AM EDT | 33.50 | 0.08 | 0.00 | 0.05 | +0.08 | - | - | 30 | 71.09% |
| CMCSA220701P00034000 | 2022-06-24 9:57AM EDT | 34.00 | 0.03 | 0.00 | 0.04 | +0.03 | - | 1 | 14 | 63.28% |
| CMCSA220701P00034500 | 2022-06-24 1:15PM EDT | 34.50 | 0.03 | 0.01 | 0.05 | +0.03 | - | 11 | 20 | 61.72% |
| CMCSA220701P00035000 | 2022-06-24 12:41PM EDT | 35.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 2 | 69 | 59.38% |
| CMCSA220701P00035500 | 2022-06-24 3:51PM EDT | 35.50 | 0.03 | 0.03 | 0.06 | +0.03 | - | 53 | 15 | 54.69% |
| CMCSA220701P00036000 | 2022-06-24 3:50PM EDT | 36.00 | 0.04 | 0.04 | 0.08 | -0.13 | -76.47% | 5 | 326 | 51.95% |
| CMCSA220701P00036500 | 2022-06-24 11:09AM EDT | 36.50 | 0.11 | 0.04 | 0.08 | -0.04 | -26.67% | 11 | 401 | 49.22% |
| CMCSA220701P00037000 | 2022-06-24 3:16PM EDT | 37.00 | 0.09 | 0.08 | 0.13 | -0.23 | -71.88% | 17 | 112 | 48.83% |
| CMCSA220701P00037500 | 2022-06-24 12:23PM EDT | 37.50 | 0.18 | 0.11 | 0.13 | -0.24 | -57.14% | 11 | 44 | 41.80% |
| CMCSA220701P00038000 | 2022-06-24 3:52PM EDT | 38.00 | 0.20 | 0.15 | 0.21 | -0.21 | -51.22% | 13 | 77 | 41.21% |
| CMCSA220701P00038500 | 2022-06-24 9:45AM EDT | 38.50 | 0.49 | 0.25 | 0.30 | -0.05 | -9.26% | 15 | 123 | 38.97% |
| CMCSA220701P00039000 | 2022-06-24 12:55PM EDT | 39.00 | 0.54 | 0.37 | 0.46 | -0.21 | -28.00% | 47 | 119 | 38.67% |
| CMCSA220701P00039500 | 2022-06-24 2:55PM EDT | 39.50 | 0.65 | 0.53 | 0.64 | -0.29 | -30.85% | 13 | 62 | 36.52% |
| CMCSA220701P00040000 | 2022-06-24 10:34AM EDT | 40.00 | 1.16 | 0.77 | 0.92 | -0.32 | -21.62% | 6 | 103 | 36.82% |
| CMCSA220701P00040500 | 2022-06-16 10:41AM EDT | 40.50 | 2.26 | 1.09 | 1.25 | 0.00 | - | - | 22 | 36.72% |
| CMCSA220701P00041000 | 2022-06-21 1:40PM EDT | 41.00 | 2.77 | 1.44 | 1.64 | 0.00 | - | 25 | 126 | 37.50% |
| CMCSA220701P00041500 | 2022-06-15 9:56AM EDT | 41.50 | 1.71 | 1.88 | 2.30 | 0.00 | - | - | 1 | 56.45% |
| CMCSA220701P00042000 | 2022-06-24 3:55PM EDT | 42.00 | 2.53 | 2.36 | 2.64 | -0.52 | -17.05% | 19 | 396 | 51.56% |
| CMCSA220701P00042500 | 2022-06-17 1:07PM EDT | 42.50 | 4.14 | 2.76 | 3.10 | 0.00 | - | 1 | 1 | 54.30% |
| CMCSA220701P00043000 | 2022-06-16 10:30AM EDT | 43.00 | 4.75 | 3.30 | 3.60 | 0.00 | - | 1 | 343 | 60.16% |
| CMCSA220701P00043500 | 2022-06-17 2:56PM EDT | 43.50 | 4.80 | 3.80 | 4.10 | 0.00 | - | 1 | 1 | 66.02% |
| CMCSA220701P00044000 | 2022-06-17 10:55AM EDT | 44.00 | 5.98 | 4.25 | 4.60 | 0.00 | - | 1 | 10 | 71.48% |
| CMCSA220701P00045000 | 2022-06-22 1:17PM EDT | 45.00 | 5.97 | 5.00 | 5.75 | 0.00 | - | 3 | 7 | 98.24% |
| CMCSA220701P00045500 | 2022-06-17 2:51PM EDT | 45.50 | 6.75 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 87.11% |
| CMCSA220701P00046000 | 2022-06-15 2:38PM EDT | 46.00 | 5.85 | 5.95 | 7.15 | 0.00 | - | 2 | 35 | 84.96% |
| CMCSA220701P00047500 | 2022-06-13 1:52PM EDT | 47.50 | 6.74 | 7.60 | 8.10 | 0.00 | - | - | 0 | 106.25% |
| CMCSA220701P00048000 | 2022-06-07 3:29PM EDT | 48.00 | 5.43 | 7.75 | 9.00 | 0.00 | - | - | 0 | 154.10% |
| CMCSA220701P00049000 | 2022-06-16 12:07PM EDT | 49.00 | 11.01 | 9.15 | 10.05 | 0.00 | - | 2 | 2 | 119.53% |
| CMCSA220701P00050000 | 2022-05-16 12:11AM EDT | 50.00 | 9.32 | 8.15 | 8.55 | 0.00 | - | - | 2 | 0.00% |
| CMCSA220701P00055000 | 2022-06-22 11:45AM EDT | 55.00 | 16.07 | 14.85 | 15.90 | +16.07 | - | - | 4 | 209.18% |
© 2022 Yahoo. Todos los derechos reservados.
