U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.57+0.46 (+1.18%)
Al cierre: 04:00PM EDT
39.41 -0.16 (-0.40%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220701C000360002022-06-22 10:22AM EDT36.003.053.453.85+3.05--4055.47%
CMCSA220701C000370002022-06-17 2:19PM EDT37.002.202.552.800.00-2158.79%
CMCSA220701C000375002022-06-22 10:57AM EDT37.501.782.062.390.00-21458.01%
CMCSA220701C000380002022-06-24 12:32PM EDT38.001.431.581.89+0.01+0.70%52849.41%
CMCSA220701C000385002022-06-24 2:39PM EDT38.501.151.321.44+0.33+40.24%218043.56%
CMCSA220701C000390002022-06-24 2:53PM EDT39.000.900.921.05+0.14+18.42%6055239.84%
CMCSA220701C000395002022-06-24 3:58PM EDT39.500.660.640.75+0.11+20.00%31618738.67%
CMCSA220701C000400002022-06-24 3:58PM EDT40.000.420.390.45+0.08+23.53%3,19025534.57%
CMCSA220701C000405002022-06-24 3:50PM EDT40.500.250.220.29+0.09+56.25%5718934.86%
CMCSA220701C000410002022-06-24 3:55PM EDT41.000.120.130.150.00-617433.01%
CMCSA220701C000415002022-06-24 3:44PM EDT41.500.070.050.10-0.01-12.50%8013034.96%
CMCSA220701C000420002022-06-24 3:58PM EDT42.000.040.040.060.00-2718335.94%
CMCSA220701C000425002022-06-21 2:02PM EDT42.500.030.030.040.00-28437.50%
CMCSA220701C000430002022-06-24 2:56PM EDT43.000.030.020.03-0.07-70.00%11,11940.23%
CMCSA220701C000435002022-06-16 9:30AM EDT43.500.100.020.030.00-11544.53%
CMCSA220701C000440002022-06-23 12:56PM EDT44.000.030.000.040.00-321651.56%
CMCSA220701C000445002022-06-15 12:21PM EDT44.500.080.010.030.00--250.00%
CMCSA220701C000450002022-06-24 2:35PM EDT45.000.020.010.030.00-11,25653.91%
CMCSA220701C000455002022-06-24 3:05PM EDT45.500.030.000.04+0.01+50.00%131657.81%
CMCSA220701C000460002022-06-22 11:10AM EDT46.000.020.010.030.00-211960.94%
CMCSA220701C000465002022-06-13 1:27PM EDT46.500.040.000.170.00--183.20%
CMCSA220701C000470002022-06-21 1:38PM EDT47.000.020.000.030.00-56765.63%
CMCSA220701C000480002022-06-24 2:19PM EDT48.000.010.010.03-0.01-50.00%621075.78%
CMCSA220701C000490002022-06-10 12:55PM EDT49.000.040.000.020.00-4775.00%
CMCSA220701C000500002022-05-27 1:44PM EDT50.000.060.000.030.00-601985.94%
CMCSA220701C000600002022-05-25 1:16PM EDT60.000.030.000.230.00--5186.72%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220701P000300002022-06-24 1:54PM EDT30.000.020.000.050.00-181110.16%
CMCSA220701P000330002022-06-24 1:54PM EDT33.000.020.000.04-0.06-75.00%38373.44%
CMCSA220701P000335002022-06-22 9:58AM EDT33.500.080.000.05+0.08--3071.09%
CMCSA220701P000340002022-06-24 9:57AM EDT34.000.030.000.04+0.03-11463.28%
CMCSA220701P000345002022-06-24 1:15PM EDT34.500.030.010.05+0.03-112061.72%
CMCSA220701P000350002022-06-24 12:41PM EDT35.000.040.020.06-0.07-63.64%26959.38%
CMCSA220701P000355002022-06-24 3:51PM EDT35.500.030.030.06+0.03-531554.69%
CMCSA220701P000360002022-06-24 3:50PM EDT36.000.040.040.08-0.13-76.47%532651.95%
CMCSA220701P000365002022-06-24 11:09AM EDT36.500.110.040.08-0.04-26.67%1140149.22%
CMCSA220701P000370002022-06-24 3:16PM EDT37.000.090.080.13-0.23-71.88%1711248.83%
CMCSA220701P000375002022-06-24 12:23PM EDT37.500.180.110.13-0.24-57.14%114441.80%
CMCSA220701P000380002022-06-24 3:52PM EDT38.000.200.150.21-0.21-51.22%137741.21%
CMCSA220701P000385002022-06-24 9:45AM EDT38.500.490.250.30-0.05-9.26%1512338.97%
CMCSA220701P000390002022-06-24 12:55PM EDT39.000.540.370.46-0.21-28.00%4711938.67%
CMCSA220701P000395002022-06-24 2:55PM EDT39.500.650.530.64-0.29-30.85%136236.52%
CMCSA220701P000400002022-06-24 10:34AM EDT40.001.160.770.92-0.32-21.62%610336.82%
CMCSA220701P000405002022-06-16 10:41AM EDT40.502.261.091.250.00--2236.72%
CMCSA220701P000410002022-06-21 1:40PM EDT41.002.771.441.640.00-2512637.50%
CMCSA220701P000415002022-06-15 9:56AM EDT41.501.711.882.300.00--156.45%
CMCSA220701P000420002022-06-24 3:55PM EDT42.002.532.362.64-0.52-17.05%1939651.56%
CMCSA220701P000425002022-06-17 1:07PM EDT42.504.142.763.100.00-1154.30%
CMCSA220701P000430002022-06-16 10:30AM EDT43.004.753.303.600.00-134360.16%
CMCSA220701P000435002022-06-17 2:56PM EDT43.504.803.804.100.00-1166.02%
CMCSA220701P000440002022-06-17 10:55AM EDT44.005.984.254.600.00-11071.48%
CMCSA220701P000450002022-06-22 1:17PM EDT45.005.975.005.750.00-3798.24%
CMCSA220701P000455002022-06-17 2:51PM EDT45.506.755.506.100.00-1187.11%
CMCSA220701P000460002022-06-15 2:38PM EDT46.005.855.957.150.00-23584.96%
CMCSA220701P000475002022-06-13 1:52PM EDT47.506.747.608.100.00--0106.25%
CMCSA220701P000480002022-06-07 3:29PM EDT48.005.437.759.000.00--0154.10%
CMCSA220701P000490002022-06-16 12:07PM EDT49.0011.019.1510.050.00-22119.53%
CMCSA220701P000500002022-05-16 12:11AM EDT50.009.328.158.550.00--20.00%
CMCSA220701P000550002022-06-22 11:45AM EDT55.0016.0714.8515.90+16.07--4209.18%