U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.34-0.52 (-1.16%)
Al cierre: 04:00PM EDT
44.29 -0.05 (-0.11%)
Fuera de horario: 07:58PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA231006C000390002023-09-13 1:48PM EDT39.006.305.255.400.00--155.08%
CMCSA231006C000395002023-09-26 11:08AM EDT39.505.204.754.900.00--550.39%
CMCSA231006C000405002023-09-27 10:10AM EDT40.504.003.753.900.00-4241.41%
CMCSA231006C000410002023-09-26 1:25PM EDT41.003.503.253.400.00-1237.11%
CMCSA231006C000415002023-09-26 1:02PM EDT41.503.152.782.980.00--140.43%
CMCSA231006C000420002023-09-29 1:15PM EDT42.002.132.262.45-0.27-11.25%3332.62%
CMCSA231006C000425002023-09-26 10:47AM EDT42.502.081.791.960.00--528.22%
CMCSA231006C000430002023-09-29 1:11PM EDT43.001.231.331.46-0.62-33.51%31722.66%
CMCSA231006C000435002023-09-29 10:04AM EDT43.501.250.900.97+0.10+8.70%12317.48%
CMCSA231006C000440002023-09-29 3:48PM EDT44.000.600.540.61-0.46-43.40%6777617.14%
CMCSA231006C000445002023-09-29 3:09PM EDT44.500.330.310.36-0.45-57.69%1167417.77%
CMCSA231006C000450002023-09-29 3:59PM EDT45.000.180.160.18-0.24-57.14%5929917.48%
CMCSA231006C000455002023-09-29 3:47PM EDT45.500.070.070.10-0.18-72.00%2517818.85%
CMCSA231006C000460002023-09-29 2:46PM EDT46.000.030.030.06-0.10-76.92%4379520.51%
CMCSA231006C000465002023-09-29 1:13PM EDT46.500.020.010.05-0.05-71.43%29823.83%
CMCSA231006C000470002023-09-29 1:39PM EDT47.000.020.010.03-0.03-60.00%231,74325.00%
CMCSA231006C000475002023-09-29 11:59AM EDT47.500.020.000.030.00-21628.52%
CMCSA231006C000480002023-09-27 2:20PM EDT48.000.020.000.020.00-184929.69%
CMCSA231006C000485002023-09-22 2:37PM EDT48.500.050.000.020.00--10032.81%
CMCSA231006C000490002023-09-27 2:20PM EDT49.000.020.000.020.00-234035.94%
CMCSA231006C000495002023-09-18 10:06AM EDT49.500.040.000.020.00--039.06%
CMCSA231006C000500002023-09-28 9:53AM EDT50.000.010.000.010.00-15538.28%
CMCSA231006C000510002023-09-18 9:56AM EDT51.000.010.000.020.00-112347.66%
CMCSA231006C000520002023-09-14 9:40AM EDT52.000.010.000.020.00-1010553.52%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA231006P000370002023-09-28 9:30AM EDT37.000.010.000.020.00-61,51856.25%
CMCSA231006P000375002023-09-28 12:32PM EDT37.500.010.000.020.00-6026051.56%
CMCSA231006P000380002023-09-15 1:20PM EDT38.000.030.000.030.00-2251.56%
CMCSA231006P000390002023-09-29 3:59PM EDT39.000.020.020.03-0.02-50.00%206848.44%
CMCSA231006P000400002023-09-28 1:30PM EDT40.000.030.020.040.00-2160542.58%
CMCSA231006P000410002023-09-29 2:39PM EDT41.000.050.040.050.00-57135.55%
CMCSA231006P000415002023-09-28 12:07PM EDT41.500.050.050.070.00-5733.59%
CMCSA231006P000420002023-09-29 3:59PM EDT42.000.080.070.09+0.01+14.29%4610130.86%
CMCSA231006P000425002023-09-29 3:53PM EDT42.500.110.110.13-0.07-38.89%81328.91%
CMCSA231006P000430002023-09-29 3:59PM EDT43.000.190.150.19+0.05+35.71%529227.05%
CMCSA231006P000435002023-09-29 2:52PM EDT43.500.330.270.30+0.11+50.00%5620826.07%
CMCSA231006P000440002023-09-29 3:28PM EDT44.000.500.440.50+0.24+92.31%10531626.86%
CMCSA231006P000445002023-09-29 3:52PM EDT44.500.690.710.77+0.19+38.00%6021028.03%
CMCSA231006P000450002023-09-29 3:43PM EDT45.001.151.041.13+0.40+53.33%17385330.57%
CMCSA231006P000455002023-09-29 2:06PM EDT45.501.761.451.58+0.75+74.26%203635.55%
CMCSA231006P000460002023-09-29 2:04PM EDT46.002.241.892.04+0.76+51.35%224540.04%
CMCSA231006P000465002023-09-27 10:06AM EDT46.502.372.382.530.00-5645.41%
CMCSA231006P000470002023-09-14 10:46AM EDT47.001.562.893.050.00-2352.05%
CMCSA231006P000480002023-09-15 2:25PM EDT48.002.833.804.050.00-5854.69%
CMCSA231006P000490002023-09-08 12:47PM EDT49.004.204.805.050.00-1163.77%
CMCSA231006P000500002023-09-22 3:53PM EDT50.005.035.806.050.00--172.36%