U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
41.85-0.95 (-2.22%)
Al cierre: 04:00PM EST
41.85 0.00 (0.00%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240308C000350002024-02-09 10:01AM EST35.007.305.257.600.00--5188.67%
CMCSA240308C000370002024-02-29 3:47PM EST37.005.804.255.000.00-3287.50%
CMCSA240308C000390002024-02-23 11:58AM EST39.003.171.503.900.00-232129.59%
CMCSA240308C000400002024-03-04 10:07AM EST40.002.351.882.18+0.12+5.38%53058.11%
CMCSA240308C000405002024-02-29 10:02AM EST40.502.361.282.090.00-1275.98%
CMCSA240308C000410002024-03-04 2:07PM EST41.001.031.071.30-0.82-44.32%319046.48%
CMCSA240308C000415002024-03-04 1:45PM EST41.500.690.730.79-0.94-57.67%202534.38%
CMCSA240308C000420002024-03-04 3:59PM EST42.000.470.450.52-0.73-60.83%24838633.79%
CMCSA240308C000425002024-03-04 3:59PM EST42.500.300.090.33-0.49-62.03%52440234.08%
CMCSA240308C000430002024-03-04 3:59PM EST43.000.180.170.20-0.34-65.38%87373234.38%
CMCSA240308C000435002024-03-04 3:55PM EST43.500.100.100.13-0.28-73.68%11523136.33%
CMCSA240308C000440002024-03-04 3:45PM EST44.000.060.050.08-0.14-70.00%3731,92337.50%
CMCSA240308C000445002024-03-04 12:55PM EST44.500.050.030.07-0.10-66.67%1117041.99%
CMCSA240308C000450002024-03-04 1:41PM EST45.000.020.010.13-0.06-75.00%2610155.86%
CMCSA240308C000455002024-03-04 9:30AM EST45.500.040.000.88-0.01-20.00%13791.41%
CMCSA240308C000460002024-03-04 9:30AM EST46.000.020.001.26-0.01-33.33%1126113.48%
CMCSA240308C000465002024-03-04 9:30AM EST46.500.010.000.870.00-343104.88%
CMCSA240308C000470002024-03-01 2:42PM EST47.000.010.000.500.00-262,32993.36%
CMCSA240308C000480002024-03-01 3:02PM EST48.000.010.000.300.00-226491.99%
CMCSA240308C000490002024-02-07 10:09AM EST49.000.040.002.100.00-1107186.91%
CMCSA240308C000500002024-02-07 3:56PM EST50.000.030.000.250.00-6139107.42%
CMCSA240308C000510002024-02-02 9:48AM EST51.000.040.002.130.00-12213.67%
CMCSA240308C000520002024-01-29 3:41PM EST52.000.070.000.040.00--092.19%
CMCSA240308C000530002024-01-29 3:39PM EST53.000.020.000.040.00--199.22%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA240308P000350002024-02-20 2:11PM EST35.000.030.001.270.00--45177.54%
CMCSA240308P000360002024-02-20 2:09PM EST36.000.040.000.030.00-2009067.19%
CMCSA240308P000370002024-02-13 12:25PM EST37.000.090.000.030.00-1656.25%
CMCSA240308P000375002024-02-28 12:39PM EST37.500.040.000.020.00--2053.13%
CMCSA240308P000380002024-02-26 10:18AM EST38.000.030.001.270.00-10025119.92%
CMCSA240308P000385002024-02-29 11:16AM EST38.500.010.011.280.00-267110.94%
CMCSA240308P000390002024-03-04 3:20PM EST39.000.030.010.20-0.02-40.00%153752.54%
CMCSA240308P000395002024-03-04 3:48PM EST39.500.040.040.060.00-24939.06%
CMCSA240308P000400002024-03-04 3:37PM EST40.000.080.070.10+0.04+100.00%604837.50%
CMCSA240308P000405002024-03-04 3:45PM EST40.500.130.120.15+0.08+160.00%16834.77%
CMCSA240308P000410002024-03-04 3:48PM EST41.000.230.210.23-0.83-78.30%46417832.03%
CMCSA240308P000415002024-03-04 3:46PM EST41.500.390.340.39-0.71-64.55%3825831.45%
CMCSA240308P000420002024-03-04 3:10PM EST42.000.600.540.64+0.39+185.71%721,75932.13%
CMCSA240308P000425002024-03-04 3:59PM EST42.500.940.711.04+0.58+161.11%2,2853,50637.79%
CMCSA240308P000430002024-03-04 11:15AM EST43.001.141.111.35+0.53+86.89%1,2011,29834.38%
CMCSA240308P000435002024-03-01 3:44PM EST43.500.871.661.780.00-29626436.33%
CMCSA240308P000440002024-03-04 10:23AM EST44.001.862.052.45+0.66+55.00%173958.01%
CMCSA240308P000450002024-03-01 1:14PM EST45.002.222.833.350.00-20054163.48%
CMCSA240308P000460002024-03-01 3:20PM EST46.003.062.685.950.00-22371.88%
CMCSA240308P000465002024-03-01 1:14PM EST46.503.754.205.800.00-10010097.27%
CMCSA240308P000470002024-02-23 9:34AM EST47.005.453.056.150.00-13154.98%