U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
43.35+0.28 (+0.65%)
Al cierre: 04:00PM EDT
43.23 -0.12 (-0.28%)
Fuera de horario: 05:14PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240328C000370002024-02-20 11:40AM EDT37.005.055.457.000.00-55325.98%
CMCSA240328C000380002024-03-18 11:35AM EDT38.005.404.357.200.00-13247.66%
CMCSA240328C000385002024-03-21 10:24AM EDT38.504.053.705.850.00--4325.78%
CMCSA240328C000400002024-03-28 10:07AM EDT40.003.261.774.35+0.38+13.19%735264.26%
CMCSA240328C000405002024-03-27 10:04AM EDT40.502.561.183.950.00-13256.45%
CMCSA240328C000410002024-03-20 10:24AM EDT41.001.930.692.820.00-1225150.78%
CMCSA240328C000415002024-03-26 9:51AM EDT41.501.031.302.740.00-2886.33%
CMCSA240328C000420002024-03-28 2:46PM EDT42.001.300.201.50+0.36+38.30%2218567.19%
CMCSA240328C000425002024-03-28 3:18PM EDT42.500.820.452.37+0.30+57.69%47331103.13%
CMCSA240328C000430002024-03-28 3:53PM EDT43.000.220.150.630.00-1,1451,20848.05%
CMCSA240328C000435002024-03-28 3:47PM EDT43.500.010.000.02-0.03-75.00%4978537.81%
CMCSA240328C000440002024-03-28 2:18PM EDT44.000.010.000.010.00-1685117.97%
CMCSA240328C000445002024-03-28 1:11PM EDT44.500.040.000.04+0.03+300.00%37238.28%
CMCSA240328C000450002024-03-28 2:10PM EDT45.000.010.000.01-0.01-50.00%940637.50%
CMCSA240328C000455002024-03-22 3:50PM EDT45.500.010.000.500.00-121104.30%
CMCSA240328C000460002024-03-19 3:36PM EDT46.000.020.000.500.00-9226118.36%
CMCSA240328C000465002024-03-18 3:52PM EDT46.500.030.000.010.00-1259.38%
CMCSA240328C000470002024-03-26 11:51AM EDT47.000.010.000.520.00-165146.48%
CMCSA240328C000475002024-03-14 9:40AM EDT47.500.130.000.500.00-12157.03%
CMCSA240328C000480002024-03-11 1:41PM EDT48.000.040.000.500.00-16169.14%
CMCSA240328C000490002024-03-11 1:09PM EDT49.000.010.000.500.00-129192.19%
Opciones de ventapor28 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240328P000250002024-03-27 9:36AM EDT25.000.010.000.010.00-55375.00%
CMCSA240328P000340002024-03-07 1:44PM EDT34.000.020.000.520.00--2,071336.72%
CMCSA240328P000350002024-03-04 12:08PM EDT35.000.040.000.300.00-1011267.97%
CMCSA240328P000360002024-03-01 10:59AM EDT36.000.040.000.220.00-230223.44%
CMCSA240328P000370002024-03-20 10:38AM EDT37.000.040.000.220.00-2076196.88%
CMCSA240328P000380002024-03-08 2:58PM EDT38.000.070.000.050.00-1722128.13%
CMCSA240328P000385002024-03-22 11:02AM EDT38.500.030.000.020.00-121103.13%
CMCSA240328P000390002024-03-20 11:30AM EDT39.000.030.000.220.00-2003,026142.97%
CMCSA240328P000395002024-03-20 11:29AM EDT39.500.040.000.220.00-1001129.69%
CMCSA240328P000400002024-03-27 1:40PM EDT40.000.010.000.010.00-2318665.63%
CMCSA240328P000405002024-03-25 2:08PM EDT40.500.020.000.010.00-11556.25%
CMCSA240328P000410002024-03-27 1:49PM EDT41.000.020.000.010.00-8729553.13%
CMCSA240328P000415002024-03-28 1:01PM EDT41.500.010.000.01-0.01-50.00%139443.75%
CMCSA240328P000420002024-03-28 1:01PM EDT42.000.010.000.20-0.02-66.67%8131,25158.20%
CMCSA240328P000425002024-03-28 3:47PM EDT42.500.010.010.01-0.04-80.00%4931922.66%
CMCSA240328P000430002024-03-28 2:50PM EDT43.000.010.000.01-0.17-94.44%6246911.33%
CMCSA240328P000435002024-03-28 3:26PM EDT43.500.230.000.62-0.50-68.49%5610059.77%
CMCSA240328P000440002024-03-25 10:41AM EDT44.001.430.251.050.00-34174.22%
CMCSA240328P000445002024-03-13 2:06PM EDT44.501.330.862.670.00--10119.53%
CMCSA240328P000450002024-03-26 2:37PM EDT45.002.631.232.630.00-7193.95%
CMCSA240328P000460002024-03-11 2:29PM EDT46.002.491.002.940.00--8125.00%
CMCSA240328P000465002024-03-11 1:43PM EDT46.502.981.805.000.00--0131.84%
CMCSA240328P000470002024-03-26 2:37PM EDT47.004.632.074.150.00-31185.94%