Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA221007C00028000 | 2022-10-03 2:41PM EDT | 28.00 | 2.65 | 2.60 | 2.72 | -0.70 | -20.90% | 145 | 97 | 58.59% |
| CMCSA221007C00028500 | 2022-09-26 2:04PM EDT | 28.50 | 2.53 | 2.09 | 2.21 | 0.00 | - | - | 3 | 48.24% |
| CMCSA221007C00029000 | 2022-10-03 3:15PM EDT | 29.00 | 1.59 | 1.58 | 1.72 | +0.82 | +106.49% | 12 | 25 | 41.02% |
| CMCSA221007C00029500 | 2022-10-03 11:38AM EDT | 29.50 | 0.96 | 1.02 | 1.18 | +0.50 | +108.70% | 95 | 115 | 26.37% |
| CMCSA221007C00030000 | 2022-10-03 3:16PM EDT | 30.00 | 0.70 | 0.71 | 0.79 | +0.43 | +159.26% | 191 | 389 | 28.13% |
| CMCSA221007C00030500 | 2022-10-03 3:39PM EDT | 30.50 | 0.52 | 0.43 | 0.50 | +0.34 | +188.89% | 549 | 879 | 30.27% |
| CMCSA221007C00031000 | 2022-10-03 3:40PM EDT | 31.00 | 0.28 | 0.24 | 0.30 | +0.17 | +154.55% | 1,053 | 750 | 32.03% |
| CMCSA221007C00031500 | 2022-10-03 3:42PM EDT | 31.50 | 0.16 | 0.13 | 0.15 | +0.07 | +77.78% | 117 | 329 | 31.64% |
| CMCSA221007C00032000 | 2022-10-03 3:38PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 204 | 821 | 33.20% |
| CMCSA221007C00032500 | 2022-10-03 3:35PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 55 | 851 | 36.33% |
| CMCSA221007C00033000 | 2022-10-03 1:09PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 388 | 38.67% |
| CMCSA221007C00033500 | 2022-09-30 9:45AM EDT | 33.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 164 | 41.41% |
| CMCSA221007C00034000 | 2022-10-03 3:22PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 55 | 0 | 50.78% |
| CMCSA221007C00034500 | 2022-09-30 1:25PM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 28 | 50.00% |
| CMCSA221007C00035000 | 2022-10-03 2:27PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 0 | 51.56% |
| CMCSA221007C00035500 | 2022-09-26 11:46AM EDT | 35.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 76 | 60.16% |
| CMCSA221007C00036000 | 2022-09-28 11:39AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 379 | 56.25% |
| CMCSA221007C00036500 | 2022-09-26 2:24PM EDT | 36.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 59.38% |
| CMCSA221007C00037000 | 2022-09-28 3:40PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 181 | 73.44% |
| CMCSA221007C00037500 | 2022-09-27 10:40AM EDT | 37.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 78.13% |
| CMCSA221007C00038000 | 2022-09-28 12:41PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,506 | 71.88% |
| CMCSA221007C00038500 | 2022-09-26 2:24PM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 87.50% |
| CMCSA221007C00039000 | 2022-10-03 2:29PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 143 | 90.63% |
| CMCSA221007C00039500 | 2022-09-22 10:40AM EDT | 39.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 95.31% |
| CMCSA221007C00040000 | 2022-09-27 11:17AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 98.44% |
| CMCSA221007C00041000 | 2022-09-26 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 0 | 152.34% |
| CMCSA221007C00042000 | 2022-09-23 2:47PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 121.88% |
| CMCSA221007C00043000 | 2022-09-15 9:46AM EDT | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 100 | 121.88% |
| CMCSA221007C00050000 | 2022-09-22 10:25AM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 7 | 150.00% |
Ponepor7 de octubre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA221007P00024000 | 2022-09-26 12:50PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 260 | 518 | 95.31% |
| CMCSA221007P00025000 | 2022-09-13 1:42PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 81.25% |
| CMCSA221007P00026000 | 2022-09-29 10:19AM EDT | 26.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 11 | 67.19% |
| CMCSA221007P00026500 | 2022-10-03 3:35PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 633 | 53.13% |
| CMCSA221007P00027000 | 2022-10-03 12:31PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 616 | 56.25% |
| CMCSA221007P00027500 | 2022-10-03 10:53AM EDT | 27.50 | 0.04 | 0.02 | 0.06 | -0.11 | -73.33% | 26 | 629 | 56.25% |
| CMCSA221007P00028000 | 2022-10-03 12:07PM EDT | 28.00 | 0.06 | 0.03 | 0.05 | -0.13 | -68.42% | 101 | 0 | 50.78% |
| CMCSA221007P00028500 | 2022-10-03 3:55PM EDT | 28.50 | 0.07 | 0.06 | 0.10 | -0.22 | -75.86% | 127 | 149 | 51.37% |
| CMCSA221007P00029000 | 2022-10-03 3:26PM EDT | 29.00 | 0.13 | 0.11 | 0.16 | -0.34 | -72.34% | 138 | 410 | 49.61% |
| CMCSA221007P00029500 | 2022-10-03 2:55PM EDT | 29.50 | 0.21 | 0.19 | 0.23 | -0.67 | -76.14% | 90 | 603 | 45.90% |
| CMCSA221007P00030000 | 2022-10-03 3:52PM EDT | 30.00 | 0.36 | 0.27 | 0.39 | -0.65 | -64.36% | 35 | 2,142 | 46.48% |
| CMCSA221007P00030500 | 2022-10-03 3:56PM EDT | 30.50 | 0.56 | 0.52 | 0.60 | -0.60 | -51.72% | 119 | 1,050 | 46.48% |
| CMCSA221007P00031000 | 2022-10-03 3:34PM EDT | 31.00 | 0.84 | 0.85 | 0.96 | -0.56 | -40.00% | 29 | 571 | 52.93% |
| CMCSA221007P00031500 | 2022-09-30 3:31PM EDT | 31.50 | 2.16 | 1.20 | 1.30 | 0.00 | - | 8 | 204 | 50.59% |
| CMCSA221007P00032000 | 2022-10-03 3:07PM EDT | 32.00 | 1.71 | 1.62 | 1.74 | -0.83 | -32.68% | 11 | 202 | 56.06% |
| CMCSA221007P00032500 | 2022-09-30 3:37PM EDT | 32.50 | 3.17 | 2.08 | 2.23 | 0.00 | - | 15 | 149 | 63.67% |
| CMCSA221007P00033000 | 2022-10-03 3:20PM EDT | 33.00 | 2.72 | 2.60 | 2.78 | -0.98 | -26.49% | 2 | 332 | 76.17% |
| CMCSA221007P00033500 | 2022-09-30 3:12PM EDT | 33.50 | 4.09 | 3.05 | 3.20 | 0.00 | - | 32 | 284 | 78.32% |
| CMCSA221007P00034000 | 2022-10-03 9:49AM EDT | 34.00 | 4.60 | 3.55 | 3.70 | +1.40 | +43.75% | 10 | 226 | 86.33% |
| CMCSA221007P00034500 | 2022-09-30 1:55PM EDT | 34.50 | 4.93 | 4.05 | 4.20 | 0.00 | - | 1 | 66 | 94.14% |
| CMCSA221007P00035000 | 2022-09-29 11:05AM EDT | 35.00 | 4.90 | 4.55 | 4.70 | +0.03 | +0.62% | 1 | 365 | 101.56% |
| CMCSA221007P00035500 | 2022-09-26 3:56PM EDT | 35.50 | 4.85 | 5.05 | 5.20 | 0.00 | - | 2 | 3 | 108.59% |
| CMCSA221007P00036000 | 2022-09-29 9:36AM EDT | 36.00 | 5.65 | 5.55 | 5.70 | 0.00 | - | 1 | 222 | 115.63% |
| CMCSA221007P00036500 | 2022-09-20 10:17AM EDT | 36.50 | 2.97 | 6.05 | 6.20 | 0.00 | - | - | 3 | 122.27% |
| CMCSA221007P00037000 | 2022-10-03 12:58PM EDT | 37.00 | 6.70 | 6.55 | 6.70 | -0.43 | -6.03% | 1 | 77 | 128.91% |
| CMCSA221007P00038500 | 2022-09-23 2:11PM EDT | 38.50 | 6.92 | 8.05 | 8.20 | 0.00 | - | 3 | 3 | 147.46% |
| CMCSA221007P00039000 | 2022-10-03 3:04PM EDT | 39.00 | 8.67 | 8.50 | 8.70 | +3.17 | +57.64% | 1 | 18 | 149.41% |
| CMCSA221007P00040000 | 2022-10-03 3:07PM EDT | 40.00 | 9.66 | 9.55 | 9.70 | +2.99 | +44.83% | 1 | 0 | 164.84% |
| CMCSA221007P00041000 | 2022-09-26 1:48PM EDT | 41.00 | 10.54 | 10.55 | 10.70 | 0.00 | - | 5 | 4 | 175.59% |
| CMCSA221007P00042000 | 2022-09-27 12:20PM EDT | 42.00 | 11.85 | 11.50 | 11.70 | 0.00 | - | 1 | 4 | 181.64% |
| CMCSA221007P00045000 | 2022-09-08 11:19AM EDT | 45.00 | 10.45 | 14.50 | 14.70 | 0.00 | - | - | 1 | 210.16% |
| CMCSA221007P00047000 | 2022-08-29 9:33AM EDT | 47.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
