Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.22-0.80 (-1.48%)
Al cierre: 4:00p.m. EDT
53.08 -0.14 (-0.26%)
Fuera de horario: 07:49PM EDT
Fuera de horario: 07:49PM EDT
Llamadaspor22 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA211022C00045000 | 2021-10-14 9:46AM EDT | 45.00 | 8.20 | 7.60 | 9.95 | 0.00 | - | 9 | 5 | 149.61% |
| CMCSA211022C00050000 | 2021-10-18 11:20AM EDT | 50.00 | 3.70 | 3.20 | 3.50 | -0.30 | -7.50% | 3 | 80 | 60.55% |
| CMCSA211022C00051000 | 2021-10-14 11:52AM EDT | 51.00 | 2.90 | 2.08 | 2.56 | 0.00 | - | 2 | 10 | 51.27% |
| CMCSA211022C00052000 | 2021-10-18 1:50PM EDT | 52.00 | 1.51 | 1.28 | 1.61 | -0.87 | -36.55% | 1 | 506 | 39.45% |
| CMCSA211022C00052500 | 2021-10-18 2:49PM EDT | 52.50 | 0.86 | 0.95 | 1.05 | +0.86 | +430.00% | 8 | 1 | 28.32% |
| CMCSA211022C00053000 | 2021-10-18 3:56PM EDT | 53.00 | 0.66 | 0.60 | 0.69 | -0.68 | -50.75% | 107 | 1,428 | 25.88% |
| CMCSA211022C00054000 | 2021-10-18 3:51PM EDT | 54.00 | 0.19 | 0.20 | 0.23 | -0.52 | -73.24% | 558 | 1,215 | 23.73% |
| CMCSA211022C00055000 | 2021-10-18 3:59PM EDT | 55.00 | 0.07 | 0.04 | 0.10 | -0.20 | -74.07% | 212 | 1,221 | 27.74% |
| CMCSA211022C00056000 | 2021-10-18 1:51PM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 126 | 376 | 28.52% |
| CMCSA211022C00057000 | 2021-10-18 12:00PM EDT | 57.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 20 | 686 | 33.99% |
| CMCSA211022C00057500 | 2021-10-18 2:37AM EDT | 57.50 | 0.04 | - | 0.03 | +0.04 | - | - | 1 | 40.23% |
| CMCSA211022C00058000 | 2021-10-14 3:45PM EDT | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 328 | 43.75% |
| CMCSA211022C00059000 | 2021-10-18 2:53PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 407 | 50.78% |
| CMCSA211022C00060000 | 2021-10-15 12:25PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 690 | 49.22% |
| CMCSA211022C00061000 | 2021-10-14 11:46AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,433 | 50.00% |
| CMCSA211022C00062000 | 2021-10-08 9:34AM EDT | 62.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 300 | 76.56% |
| CMCSA211022C00063000 | 2021-10-06 12:59PM EDT | 63.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 105 | 80.08% |
| CMCSA211022C00064000 | 2021-10-15 12:25PM EDT | 64.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 3 | 153 | 86.33% |
| CMCSA211022C00065000 | 2021-10-07 2:58PM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 11 | 92 | 129.88% |
| CMCSA211022C00066000 | 2021-09-15 11:52AM EDT | 66.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 6 | 20 | 130.66% |
| CMCSA211022C00070000 | 2021-09-21 9:30AM EDT | 70.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 18 | 100 | 122.27% |
Ponepor22 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA211022P00040000 | 2021-10-14 3:56PM EDT | 40.00 | 0.01 | - | 0.01 | 0.00 | - | 20 | 502 | 109.38% |
| CMCSA211022P00045000 | 2021-10-12 11:14AM EDT | 45.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 441 | 2,401 | 62.50% |
| CMCSA211022P00048000 | 2021-10-18 2:11PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 82 | 1 | 50.00% |
| CMCSA211022P00049000 | 2021-10-18 10:07AM EDT | 49.00 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 15 | 159 | 45.31% |
| CMCSA211022P00050000 | 2021-10-18 3:21PM EDT | 50.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 69 | 648 | 40.63% |
| CMCSA211022P00051000 | 2021-10-18 3:00PM EDT | 51.00 | 0.10 | 0.06 | 0.11 | -0.05 | -33.33% | 92 | 1,499 | 34.57% |
| CMCSA211022P00052000 | 2021-10-18 3:51PM EDT | 52.00 | 0.17 | 0.14 | 0.18 | +0.03 | +21.43% | 74 | 1,005 | 27.54% |
| CMCSA211022P00052500 | 2021-10-18 3:52PM EDT | 52.50 | 0.28 | 0.23 | 0.28 | +0.28 | +2,800.00% | 373 | 167 | 25.78% |
| CMCSA211022P00053000 | 2021-10-18 3:49PM EDT | 53.00 | 0.45 | 0.37 | 0.45 | +0.12 | +36.36% | 2,423 | 1,409 | 24.90% |
| CMCSA211022P00054000 | 2021-10-18 2:34PM EDT | 54.00 | 1.05 | 0.92 | 1.07 | +0.36 | +52.17% | 105 | 528 | 26.86% |
| CMCSA211022P00055000 | 2021-10-18 2:34PM EDT | 55.00 | 1.90 | 1.78 | 2.03 | +0.58 | +43.94% | 13 | 2,702 | 38.18% |
| CMCSA211022P00056000 | 2021-10-18 1:00PM EDT | 56.00 | 2.63 | 2.70 | 2.92 | +0.74 | +39.15% | 60 | 2,073 | 41.41% |
| CMCSA211022P00057000 | 2021-10-18 1:00PM EDT | 57.00 | 3.60 | 3.70 | 3.85 | +0.68 | +23.29% | 3 | 2,049 | 43.16% |
| CMCSA211022P00057500 | 2021-10-18 2:37AM EDT | 57.50 | 3.09 | 4.20 | 4.35 | +3.09 | - | - | 30 | 47.27% |
| CMCSA211022P00058000 | 2021-10-18 10:44AM EDT | 58.00 | 4.50 | 4.70 | 4.90 | -0.03 | -0.66% | 1 | 32 | 58.20% |
| CMCSA211022P00059000 | 2021-10-18 12:08PM EDT | 59.00 | 5.55 | 5.70 | 6.05 | -0.76 | -12.04% | 97 | 124 | 63.28% |
| CMCSA211022P00060000 | 2021-10-15 1:46PM EDT | 60.00 | 6.25 | 6.65 | 7.05 | +1.19 | +23.52% | 5 | 16 | 66.80% |
© 2021 Verizon Media. Todos los derechos reservados.
