CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230609C000300002023-06-01 12:07PM EDT30.009.180.000.000.00-2000.00%
CMCSA230609C000340002023-05-26 9:39AM EDT34.005.400.000.000.00-1200.00%
CMCSA230609C000350002023-05-11 2:35PM EDT35.005.560.000.000.00-100.00%
CMCSA230609C000370002023-05-30 10:28AM EDT37.002.560.000.000.00-100.00%
CMCSA230609C000375002023-06-01 11:58AM EDT37.501.750.000.000.00--00.00%
CMCSA230609C000380002023-06-02 3:40PM EDT38.001.340.000.000.00-3500.00%
CMCSA230609C000385002023-06-01 12:41PM EDT38.500.980.000.000.00-100.00%
CMCSA230609C000390002023-06-02 3:53PM EDT39.000.590.000.000.00-8000.00%
CMCSA230609C000395002023-06-02 3:50PM EDT39.500.340.000.000.00-12903.13%
CMCSA230609C000400002023-06-02 3:59PM EDT40.000.180.000.000.00-12806.25%
CMCSA230609C000405002023-06-02 3:02PM EDT40.500.120.000.000.00-8906.25%
CMCSA230609C000410002023-06-02 3:01PM EDT41.000.070.000.000.00-35012.50%
CMCSA230609C000415002023-06-02 11:52AM EDT41.500.030.000.000.00-6012.50%
CMCSA230609C000420002023-06-01 3:49PM EDT42.000.030.000.000.00-2012.50%
CMCSA230609C000425002023-05-30 12:30PM EDT42.500.030.000.000.00-15012.50%
CMCSA230609C000430002023-06-02 10:25AM EDT43.000.020.000.000.00-55025.00%
CMCSA230609C000435002023-05-22 3:33PM EDT43.500.130.000.000.00--025.00%
CMCSA230609C000440002023-06-02 3:43PM EDT44.000.010.000.000.00-41025.00%
CMCSA230609C000450002023-05-19 9:30AM EDT45.000.050.000.000.00-2025.00%
CMCSA230609C000460002023-05-15 12:59PM EDT46.000.020.000.000.00--025.00%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230609P000200002023-05-30 12:43PM EDT20.000.050.000.000.00--050.00%
CMCSA230609P000300002023-05-30 3:45PM EDT30.000.030.000.000.00--050.00%
CMCSA230609P000320002023-05-09 10:31AM EDT32.000.050.000.000.00--050.00%
CMCSA230609P000330002023-05-24 3:16PM EDT33.000.060.000.000.00-5050.00%
CMCSA230609P000345002023-06-02 3:08PM EDT34.500.010.000.000.00-18025.00%
CMCSA230609P000350002023-05-25 11:40AM EDT35.000.090.000.000.00--025.00%
CMCSA230609P000355002023-05-26 10:38AM EDT35.500.070.000.000.00-50025.00%
CMCSA230609P000360002023-06-01 2:10PM EDT36.000.070.000.000.00-7025.00%
CMCSA230609P000365002023-06-02 11:52AM EDT36.500.040.000.000.00-22012.50%
CMCSA230609P000370002023-06-02 2:18PM EDT37.000.080.000.000.00-153012.50%
CMCSA230609P000375002023-06-02 3:51PM EDT37.500.090.000.000.00-5012.50%
CMCSA230609P000380002023-06-02 12:03PM EDT38.000.140.000.000.00-606.25%
CMCSA230609P000385002023-06-02 3:20PM EDT38.500.230.000.000.00-3406.25%
CMCSA230609P000390002023-06-02 3:51PM EDT39.000.390.000.000.00-10801.56%
CMCSA230609P000395002023-06-02 3:40PM EDT39.500.650.000.000.00-18000.00%
CMCSA230609P000400002023-06-02 3:54PM EDT40.000.970.000.000.00-6100.00%
CMCSA230609P000405002023-06-01 9:34AM EDT40.501.500.000.000.00-100.00%
CMCSA230609P000410002023-05-26 3:54PM EDT41.001.670.000.000.00-300.00%
CMCSA230609P000420002023-06-02 1:15PM EDT42.002.610.000.000.00-6000.00%
CMCSA230609P000425002023-05-25 9:30AM EDT42.503.100.000.000.00--00.00%
CMCSA230609P000430002023-05-02 9:54AM EDT43.002.063.653.800.00-200.00%
CMCSA230609P000450002023-05-09 12:12PM EDT45.005.170.000.000.00-100.00%