U.S. markets close in 6 minutes

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
39.22-0.03 (-0.06%)
A partir del 03:54PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230203C000270002023-01-12 10:15AM EST27.0011.2512.1012.250.00--1168.75%
CMCSA230203C000300002023-01-30 2:21PM EST30.009.479.109.250.00-2020125.78%
CMCSA230203C000305002023-01-24 2:45PM EST30.509.508.608.750.00--1118.75%
CMCSA230203C000310002023-01-26 2:45PM EST31.009.368.108.250.00-67112.50%
CMCSA230203C000320002023-01-27 9:53AM EST32.008.037.057.250.00-2299.22%
CMCSA230203C000330002023-01-13 11:48AM EST33.005.956.006.250.00-115185.94%
CMCSA230203C000340002023-01-27 3:38PM EST34.005.795.155.250.00-2373.44%
CMCSA230203C000350002023-01-27 10:41AM EST35.004.794.104.300.00-120473.05%
CMCSA230203C000355002023-01-26 9:30AM EST35.503.863.653.800.00--165.63%
CMCSA230203C000360002023-01-31 1:20PM EST36.003.333.103.25-0.14-4.03%173748.44%
CMCSA230203C000365002023-01-31 11:48AM EST36.502.712.612.76-1.14-29.61%11844.14%
CMCSA230203C000370002023-01-30 1:15PM EST37.002.502.182.290.00-716442.38%
CMCSA230203C000375002023-01-27 3:18PM EST37.502.381.721.830.00-11739.84%
CMCSA230203C000380002023-01-31 10:57AM EST38.001.451.281.39-0.13-8.23%1225536.91%
CMCSA230203C000385002023-01-30 1:59PM EST38.501.130.880.970.00-436333.20%
CMCSA230203C000390002023-01-31 2:13PM EST39.000.730.600.64-0.05-6.41%5148132.23%
CMCSA230203C000395002023-01-31 3:20PM EST39.500.390.350.38-0.11-22.00%13651431.06%
CMCSA230203C000400002023-01-31 2:06PM EST40.000.260.200.210.00-592,16630.76%
CMCSA230203C000405002023-01-31 3:32PM EST40.500.100.100.11-0.05-33.33%1523531.06%
CMCSA230203C000410002023-01-31 1:12PM EST41.000.070.050.06-0.02-22.22%9647932.42%
CMCSA230203C000415002023-01-31 9:54AM EST41.500.040.030.04-0.01-20.00%737935.16%
CMCSA230203C000420002023-01-31 10:50AM EST42.000.030.020.030.00-728338.67%
CMCSA230203C000425002023-01-31 10:25AM EST42.500.010.010.02-0.01-50.00%1317940.63%
CMCSA230203C000430002023-01-30 9:30AM EST43.000.030.000.030.00-431048.83%
CMCSA230203C000435002023-01-24 3:25PM EST43.500.190.000.030.00--653.91%
CMCSA230203C000440002023-01-30 10:57AM EST44.000.010.000.030.00-186752.34%
CMCSA230203C000445002023-01-30 3:48PM EST44.500.010.000.010.00-214850.00%
CMCSA230203C000450002023-01-27 1:58PM EST45.000.010.000.030.00-25660.94%
CMCSA230203C000460002023-01-27 1:58PM EST46.000.010.000.030.00-3768.75%
CMCSA230203C000465002023-01-26 11:24AM EST46.500.020.000.030.00--673.44%
CMCSA230203C000475002023-01-25 1:56PM EST47.500.040.000.030.00--181.25%
CMCSA230203C000480002023-01-26 10:59AM EST48.000.040.000.030.00--2,34784.38%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230203P000250002022-12-28 11:16AM EST25.000.090.000.060.00--26193.75%
CMCSA230203P000270002023-01-03 2:18PM EST27.000.070.000.090.00--2175.00%
CMCSA230203P000280002023-01-10 9:30AM EST28.000.050.000.030.00-37137.50%
CMCSA230203P000290002023-01-25 9:40AM EST29.000.020.000.030.00-124125.00%
CMCSA230203P000300002023-01-27 10:20AM EST30.000.030.000.030.00-26112.50%
CMCSA230203P000305002023-01-25 1:20PM EST30.500.020.000.030.00--2106.25%
CMCSA230203P000310002023-01-26 9:54AM EST31.000.010.000.030.00-15120099.22%
CMCSA230203P000315002023-01-26 9:54AM EST31.500.010.000.030.00--2193.75%
CMCSA230203P000320002023-01-20 10:37AM EST32.000.070.000.030.00-206487.50%
CMCSA230203P000325002023-01-25 2:35PM EST32.500.040.000.030.00--6481.25%
CMCSA230203P000330002023-01-26 9:54AM EST33.000.030.000.030.00-33643075.78%
CMCSA230203P000335002023-01-25 2:19PM EST33.500.060.000.020.00--4165.63%
CMCSA230203P000340002023-01-26 10:00AM EST34.000.030.000.160.00-24386.33%
CMCSA230203P000345002023-01-23 10:37AM EST34.500.120.000.230.00-123285.94%
CMCSA230203P000350002023-01-31 3:37PM EST35.000.020.000.03+0.01+100.00%351353.13%
CMCSA230203P000355002023-01-30 3:14PM EST35.500.010.000.030.00-15622453.13%
CMCSA230203P000360002023-01-30 12:18PM EST36.000.020.000.030.00-26246.88%
CMCSA230203P000365002023-01-31 2:05PM EST36.500.010.020.03-0.02-66.67%111640.63%
CMCSA230203P000370002023-01-31 1:25PM EST37.000.030.030.05-0.02-40.00%2464038.28%
CMCSA230203P000375002023-01-31 3:36PM EST37.500.070.070.080.00-228635.55%
CMCSA230203P000380002023-01-31 3:36PM EST38.000.140.120.14-0.04-22.22%1953233.79%
CMCSA230203P000385002023-01-31 2:09PM EST38.500.200.230.27-0.06-23.08%1928134.28%
CMCSA230203P000390002023-01-31 3:23PM EST39.000.410.420.46-0.02-4.65%8433334.38%
CMCSA230203P000395002023-01-31 2:39PM EST39.500.600.670.72-0.01-1.64%9428334.47%
CMCSA230203P000400002023-01-30 2:10PM EST40.000.890.981.080.00-324236.82%
CMCSA230203P000405002023-01-30 11:48AM EST40.501.301.341.440.00-115835.25%
CMCSA230203P000410002023-01-26 3:17PM EST41.001.121.781.900.00-244039.06%
CMCSA230203P000420002023-01-26 10:44AM EST42.001.772.802.920.00--555.27%
CMCSA230203P000425002023-01-26 10:02AM EST42.502.563.303.450.00--1155.47%
CMCSA230203P000430002023-01-26 10:32AM EST43.002.403.753.900.00--051.56%
CMCSA230203P000470002023-01-24 2:45PM EST47.007.007.807.950.00--16103.13%