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:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231006C00039000 | 2023-09-13 1:48PM EDT | 39.00 | 6.30 | 5.25 | 5.40 | 0.00 | - | - | 1 | 55.08% |
| CMCSA231006C00039500 | 2023-09-26 11:08AM EDT | 39.50 | 5.20 | 4.75 | 4.90 | 0.00 | - | - | 5 | 50.39% |
| CMCSA231006C00040500 | 2023-09-27 10:10AM EDT | 40.50 | 4.00 | 3.75 | 3.90 | 0.00 | - | 4 | 2 | 41.41% |
| CMCSA231006C00041000 | 2023-09-26 1:25PM EDT | 41.00 | 3.50 | 3.25 | 3.40 | 0.00 | - | 1 | 2 | 37.11% |
| CMCSA231006C00041500 | 2023-09-26 1:02PM EDT | 41.50 | 3.15 | 2.78 | 2.98 | 0.00 | - | - | 1 | 40.43% |
| CMCSA231006C00042000 | 2023-09-29 1:15PM EDT | 42.00 | 2.13 | 2.26 | 2.45 | -0.27 | -11.25% | 3 | 3 | 32.62% |
| CMCSA231006C00042500 | 2023-09-26 10:47AM EDT | 42.50 | 2.08 | 1.79 | 1.96 | 0.00 | - | - | 5 | 28.22% |
| CMCSA231006C00043000 | 2023-09-29 1:11PM EDT | 43.00 | 1.23 | 1.33 | 1.46 | -0.62 | -33.51% | 3 | 17 | 22.66% |
| CMCSA231006C00043500 | 2023-09-29 10:04AM EDT | 43.50 | 1.25 | 0.90 | 0.97 | +0.10 | +8.70% | 1 | 23 | 17.48% |
| CMCSA231006C00044000 | 2023-09-29 3:48PM EDT | 44.00 | 0.60 | 0.54 | 0.61 | -0.46 | -43.40% | 67 | 776 | 17.14% |
| CMCSA231006C00044500 | 2023-09-29 3:09PM EDT | 44.50 | 0.33 | 0.31 | 0.36 | -0.45 | -57.69% | 116 | 74 | 17.77% |
| CMCSA231006C00045000 | 2023-09-29 3:59PM EDT | 45.00 | 0.18 | 0.16 | 0.18 | -0.24 | -57.14% | 59 | 299 | 17.48% |
| CMCSA231006C00045500 | 2023-09-29 3:47PM EDT | 45.50 | 0.07 | 0.07 | 0.10 | -0.18 | -72.00% | 25 | 178 | 18.85% |
| CMCSA231006C00046000 | 2023-09-29 2:46PM EDT | 46.00 | 0.03 | 0.03 | 0.06 | -0.10 | -76.92% | 43 | 795 | 20.51% |
| CMCSA231006C00046500 | 2023-09-29 1:13PM EDT | 46.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 2 | 98 | 23.83% |
| CMCSA231006C00047000 | 2023-09-29 1:39PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 23 | 1,743 | 25.00% |
| CMCSA231006C00047500 | 2023-09-29 11:59AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 28.52% |
| CMCSA231006C00048000 | 2023-09-27 2:20PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 849 | 29.69% |
| CMCSA231006C00048500 | 2023-09-22 2:37PM EDT | 48.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 32.81% |
| CMCSA231006C00049000 | 2023-09-27 2:20PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 340 | 35.94% |
| CMCSA231006C00049500 | 2023-09-18 10:06AM EDT | 49.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 0 | 39.06% |
| CMCSA231006C00050000 | 2023-09-28 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 38.28% |
| CMCSA231006C00051000 | 2023-09-18 9:56AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 47.66% |
| CMCSA231006C00052000 | 2023-09-14 9:40AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 105 | 53.52% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231006P00037000 | 2023-09-28 9:30AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,518 | 56.25% |
| CMCSA231006P00037500 | 2023-09-28 12:32PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 260 | 51.56% |
| CMCSA231006P00038000 | 2023-09-15 1:20PM EDT | 38.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 51.56% |
| CMCSA231006P00039000 | 2023-09-29 3:59PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 68 | 48.44% |
| CMCSA231006P00040000 | 2023-09-28 1:30PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 605 | 42.58% |
| CMCSA231006P00041000 | 2023-09-29 2:39PM EDT | 41.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 71 | 35.55% |
| CMCSA231006P00041500 | 2023-09-28 12:07PM EDT | 41.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 5 | 7 | 33.59% |
| CMCSA231006P00042000 | 2023-09-29 3:59PM EDT | 42.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 46 | 101 | 30.86% |
| CMCSA231006P00042500 | 2023-09-29 3:53PM EDT | 42.50 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 8 | 13 | 28.91% |
| CMCSA231006P00043000 | 2023-09-29 3:59PM EDT | 43.00 | 0.19 | 0.15 | 0.19 | +0.05 | +35.71% | 52 | 92 | 27.05% |
| CMCSA231006P00043500 | 2023-09-29 2:52PM EDT | 43.50 | 0.33 | 0.27 | 0.30 | +0.11 | +50.00% | 56 | 208 | 26.07% |
| CMCSA231006P00044000 | 2023-09-29 3:28PM EDT | 44.00 | 0.50 | 0.44 | 0.50 | +0.24 | +92.31% | 105 | 316 | 26.86% |
| CMCSA231006P00044500 | 2023-09-29 3:52PM EDT | 44.50 | 0.69 | 0.71 | 0.77 | +0.19 | +38.00% | 60 | 210 | 28.03% |
| CMCSA231006P00045000 | 2023-09-29 3:43PM EDT | 45.00 | 1.15 | 1.04 | 1.13 | +0.40 | +53.33% | 173 | 853 | 30.57% |
| CMCSA231006P00045500 | 2023-09-29 2:06PM EDT | 45.50 | 1.76 | 1.45 | 1.58 | +0.75 | +74.26% | 20 | 36 | 35.55% |
| CMCSA231006P00046000 | 2023-09-29 2:04PM EDT | 46.00 | 2.24 | 1.89 | 2.04 | +0.76 | +51.35% | 22 | 45 | 40.04% |
| CMCSA231006P00046500 | 2023-09-27 10:06AM EDT | 46.50 | 2.37 | 2.38 | 2.53 | 0.00 | - | 5 | 6 | 45.41% |
| CMCSA231006P00047000 | 2023-09-14 10:46AM EDT | 47.00 | 1.56 | 2.89 | 3.05 | 0.00 | - | 2 | 3 | 52.05% |
| CMCSA231006P00048000 | 2023-09-15 2:25PM EDT | 48.00 | 2.83 | 3.80 | 4.05 | 0.00 | - | 5 | 8 | 54.69% |
| CMCSA231006P00049000 | 2023-09-08 12:47PM EDT | 49.00 | 4.20 | 4.80 | 5.05 | 0.00 | - | 1 | 1 | 63.77% |
| CMCSA231006P00050000 | 2023-09-22 3:53PM EDT | 50.00 | 5.03 | 5.80 | 6.05 | 0.00 | - | - | 1 | 72.36% |
© 2023 Yahoo. Todos los derechos reservados.
