Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240906C00033000 | 2024-08-21 10:52AM EDT | 33.00 | 7.05 | 4.50 | 8.15 | 0.00 | - | - | 1 | 219.24% |
| CMCSA240906C00034000 | 2024-08-07 3:50PM EDT | 34.00 | 5.15 | 3.50 | 7.20 | 0.00 | - | - | 2 | 201.86% |
| CMCSA240906C00037000 | 2024-08-23 2:31PM EDT | 37.00 | 2.93 | 0.52 | 4.55 | 0.00 | - | 1 | 1 | 158.50% |
| CMCSA240906C00038000 | 2024-08-29 3:04PM EDT | 38.00 | 1.73 | 1.28 | 2.10 | 0.00 | - | 1 | 5 | 57.91% |
| CMCSA240906C00038500 | 2024-08-30 3:32PM EDT | 38.50 | 1.14 | 0.58 | 2.44 | -0.11 | -8.80% | 3 | 33 | 93.07% |
| CMCSA240906C00039000 | 2024-08-30 3:13PM EDT | 39.00 | 0.68 | 0.67 | 0.90 | -0.75 | -52.45% | 2,721 | 48 | 28.42% |
| CMCSA240906C00039500 | 2024-08-30 3:47PM EDT | 39.50 | 0.46 | 0.29 | 0.57 | -0.09 | -16.36% | 309 | 176 | 26.47% |
| CMCSA240906C00040000 | 2024-08-30 3:52PM EDT | 40.00 | 0.29 | 0.26 | 0.31 | -0.07 | -19.44% | 446 | 273 | 24.32% |
| CMCSA240906C00040500 | 2024-08-30 3:59PM EDT | 40.50 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 706 | 211 | 26.56% |
| CMCSA240906C00041000 | 2024-08-30 3:52PM EDT | 41.00 | 0.09 | 0.04 | 0.13 | -0.05 | -35.71% | 10 | 2,560 | 28.52% |
| CMCSA240906C00041500 | 2024-08-29 3:00PM EDT | 41.50 | 0.05 | 0.03 | 0.35 | 0.00 | - | 2 | 237 | 50.29% |
| CMCSA240906C00042000 | 2024-08-30 1:58PM EDT | 42.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 9 | 183 | 29.69% |
| CMCSA240906C00042500 | 2024-08-29 9:30AM EDT | 42.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 39 | 106.93% |
| CMCSA240906C00043000 | 2024-08-30 1:42PM EDT | 43.00 | 0.07 | 0.00 | 0.21 | +0.04 | +133.33% | 445 | 510 | 58.59% |
| CMCSA240906C00043500 | 2024-08-28 10:58AM EDT | 43.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 102 | 121.48% |
| CMCSA240906C00044000 | 2024-08-26 10:28AM EDT | 44.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 12 | 2,631 | 128.13% |
| CMCSA240906C00044500 | 2024-08-27 11:37AM EDT | 44.50 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 1 | 100 | 54.30% |
| CMCSA240906C00045000 | 2024-08-27 11:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 44.53% |
| CMCSA240906C00045500 | 2024-08-19 1:36PM EDT | 45.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 100 | 100 | 147.46% |
| CMCSA240906C00046000 | 2024-08-28 1:04PM EDT | 46.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 12 | 153.52% |
| CMCSA240906C00047000 | 2024-08-28 9:55AM EDT | 47.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 15 | 113 | 123.05% |
| CMCSA240906C00047500 | 2024-08-28 9:36AM EDT | 47.50 | 0.01 | - | 2.13 | 0.00 | - | - | - | 232.91% |
| CMCSA240906C00048000 | 2024-08-22 1:54PM EDT | 48.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 2 | 175.98% |
| CMCSA240906C00049000 | 2024-08-26 10:25AM EDT | 49.00 | 0.01 | - | 2.13 | 0.00 | - | - | 2 | 250.78% |
| CMCSA240906C00050000 | 2024-08-06 11:04AM EDT | 50.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 40 | 45 | 196.68% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240906P00030500 | 2024-08-26 3:33PM EDT | 30.50 | 0.02 | - | 2.13 | 0.00 | - | - | 50 | 311.82% |
| CMCSA240906P00031000 | 2024-08-26 3:23PM EDT | 31.00 | 0.02 | - | 2.13 | 0.00 | - | - | 15 | 300.29% |
| CMCSA240906P00031500 | 2024-08-27 1:55PM EDT | 31.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 100 | 211.52% |
| CMCSA240906P00032000 | 2024-08-29 10:38AM EDT | 32.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 355 | 202.05% |
| CMCSA240906P00032500 | 2024-08-28 12:52PM EDT | 32.50 | 0.01 | - | 2.13 | 0.00 | - | - | - | 266.41% |
| CMCSA240906P00034000 | 2024-08-30 11:46AM EDT | 34.00 | 0.01 | 0.00 | 1.12 | -0.12 | -92.31% | 1,700 | 1 | 126.56% |
| CMCSA240906P00034500 | 2024-08-26 12:32PM EDT | 34.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 400 | 196 | 155.08% |
| CMCSA240906P00035000 | 2024-08-30 3:55PM EDT | 35.00 | 0.07 | 0.01 | 0.20 | +0.03 | +75.00% | 11 | 373 | 66.41% |
| CMCSA240906P00035500 | 2024-08-28 10:31AM EDT | 35.50 | 0.03 | 0.01 | 2.14 | 0.00 | - | 10 | 108 | 136.91% |
| CMCSA240906P00036000 | 2024-08-30 3:15PM EDT | 36.00 | 0.04 | 0.02 | 0.12 | -0.02 | -33.33% | 3 | 21 | 56.25% |
| CMCSA240906P00036500 | 2024-08-28 3:44PM EDT | 36.50 | 0.06 | 0.00 | 0.81 | 0.00 | - | 3 | 19 | 74.71% |
| CMCSA240906P00037000 | 2024-08-28 11:01AM EDT | 37.00 | 0.05 | 0.00 | 2.17 | 0.00 | - | 2 | 406 | 108.79% |
| CMCSA240906P00037500 | 2024-08-30 1:06PM EDT | 37.50 | 0.10 | 0.02 | 0.10 | -0.03 | -23.08% | 5,203 | 5 | 35.35% |
| CMCSA240906P00038000 | 2024-08-30 3:41PM EDT | 38.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 58 | 58 | 39.75% |
| CMCSA240906P00038500 | 2024-08-30 3:04PM EDT | 38.50 | 0.17 | 0.12 | 0.17 | +0.01 | +6.25% | 144 | 24 | 27.34% |
| CMCSA240906P00039000 | 2024-08-30 3:36PM EDT | 39.00 | 0.26 | 0.23 | 0.28 | -0.09 | -25.71% | 2,946 | 3,765 | 25.68% |
| CMCSA240906P00039500 | 2024-08-30 3:28PM EDT | 39.50 | 0.49 | 0.39 | 0.45 | -0.03 | -5.77% | 85 | 143 | 23.93% |
| CMCSA240906P00040000 | 2024-08-30 3:04PM EDT | 40.00 | 0.86 | 0.65 | 0.72 | +0.09 | +11.69% | 47 | 232 | 23.34% |
| CMCSA240906P00040500 | 2024-08-29 11:17AM EDT | 40.50 | 0.90 | 0.57 | 3.20 | 0.00 | - | 50 | 105 | 66.89% |
| CMCSA240906P00041000 | 2024-08-30 2:58PM EDT | 41.00 | 1.81 | 0.80 | 3.60 | +0.83 | +84.69% | 1 | 99 | 66.41% |
| CMCSA240906P00042000 | 2024-08-26 9:50AM EDT | 42.00 | 1.80 | 0.51 | 4.60 | 0.00 | - | 1 | 4 | 155.66% |
© 2024 Yahoo. Todos los derechos reservados.