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:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00029000 | 2024-04-19 3:36PM EDT | 29.00 | 11.10 | 10.65 | 11.50 | 0.00 | - | 8 | 8 | 257.42% |
| CMCSA240426C00033000 | 2024-04-02 10:07AM EDT | 33.00 | 9.15 | 6.90 | 7.55 | 0.00 | - | - | 42 | 98.44% |
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 35.00 | 4.47 | 4.95 | 5.55 | 0.00 | - | - | 10 | 84.38% |
| CMCSA240426C00036000 | 2024-04-17 9:36AM EDT | 36.00 | 3.60 | 4.10 | 5.40 | 0.00 | - | 4 | 44 | 143.16% |
| CMCSA240426C00036500 | 2024-04-15 10:57AM EDT | 36.50 | 3.45 | 2.35 | 4.10 | 0.00 | - | - | 4 | 116.02% |
| CMCSA240426C00037000 | 2024-04-15 11:27AM EDT | 37.00 | 2.94 | 2.39 | 3.55 | 0.00 | - | 3 | 53 | 100.00% |
| CMCSA240426C00037500 | 2024-04-24 1:16PM EDT | 37.50 | 2.90 | 1.87 | 2.93 | +0.66 | +29.46% | 14 | 8 | 76.37% |
| CMCSA240426C00038000 | 2024-04-24 3:56PM EDT | 38.00 | 2.50 | 1.39 | 2.66 | -0.01 | -0.40% | 2 | 72 | 89.06% |
| CMCSA240426C00038500 | 2024-04-18 10:45AM EDT | 38.50 | 1.65 | 0.52 | 2.47 | 0.00 | - | - | 118 | 102.54% |
| CMCSA240426C00039000 | 2024-04-24 3:50PM EDT | 39.00 | 1.70 | 1.66 | 1.75 | -0.29 | -14.57% | 1,435 | 116 | 68.75% |
| CMCSA240426C00039500 | 2024-04-24 3:42PM EDT | 39.50 | 1.36 | 1.32 | 1.36 | -0.12 | -8.11% | 61 | 392 | 65.43% |
| CMCSA240426C00040000 | 2024-04-24 3:58PM EDT | 40.00 | 1.04 | 1.01 | 1.07 | -0.18 | -14.75% | 1,545 | 319 | 64.26% |
| CMCSA240426C00040500 | 2024-04-24 3:57PM EDT | 40.50 | 0.81 | 0.78 | 0.81 | -0.09 | -10.00% | 269 | 348 | 63.87% |
| CMCSA240426C00041000 | 2024-04-24 3:56PM EDT | 41.00 | 0.61 | 0.57 | 0.60 | -0.11 | -15.28% | 1,741 | 1,092 | 63.09% |
| CMCSA240426C00041500 | 2024-04-24 3:58PM EDT | 41.50 | 0.45 | 0.41 | 0.44 | -0.08 | -15.09% | 329 | 1,560 | 63.09% |
| CMCSA240426C00042000 | 2024-04-24 3:59PM EDT | 42.00 | 0.31 | 0.29 | 0.32 | -0.04 | -11.76% | 379 | 1,090 | 63.28% |
| CMCSA240426C00042500 | 2024-04-24 3:51PM EDT | 42.50 | 0.20 | 0.20 | 0.23 | -0.06 | -23.08% | 70 | 595 | 63.67% |
| CMCSA240426C00043000 | 2024-04-24 3:59PM EDT | 43.00 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 136 | 594 | 62.89% |
| CMCSA240426C00043500 | 2024-04-24 3:49PM EDT | 43.50 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 163 | 161 | 63.48% |
| CMCSA240426C00044000 | 2024-04-24 3:59PM EDT | 44.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2,332 | 2,216 | 64.45% |
| CMCSA240426C00044500 | 2024-04-24 3:59PM EDT | 44.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 5 | 92 | 65.63% |
| CMCSA240426C00045000 | 2024-04-24 3:57PM EDT | 45.00 | 0.03 | 0.02 | 0.04 | -0.02 | -50.00% | 34 | 146 | 66.41% |
| CMCSA240426C00046000 | 2024-04-24 3:39PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 310 | 59.38% |
| CMCSA240426C00047000 | 2024-04-24 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 203 | 121 | 68.75% |
| CMCSA240426C00048000 | 2024-04-19 10:59AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 174 | 82.81% |
| CMCSA240426C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 50 | 58 | 177.34% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 98.44% |
| CMCSA240426C00051000 | 2024-04-01 12:50PM EDT | 51.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 108 | 201.56% |
| CMCSA240426C00052000 | 2024-04-03 3:01PM EDT | 52.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 12 | 226.95% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00030500 | 2024-04-17 12:56PM EDT | 30.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 48 | 282.03% |
| CMCSA240426P00031000 | 2024-04-18 1:33PM EDT | 31.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2,001 | 207.03% |
| CMCSA240426P00032000 | 2024-04-19 9:36AM EDT | 32.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 131 | 196.09% |
| CMCSA240426P00032500 | 2024-04-24 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 353 | 76 | 98.44% |
| CMCSA240426P00033000 | 2024-04-24 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,006 | 87.50% |
| CMCSA240426P00034000 | 2024-04-24 3:54PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,337 | 113 | 84.38% |
| CMCSA240426P00034500 | 2024-04-22 12:56PM EDT | 34.50 | 0.02 | 0.01 | 0.54 | 0.00 | - | 1 | 8 | 142.19% |
| CMCSA240426P00035000 | 2024-04-24 3:57PM EDT | 35.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 35 | 107 | 84.38% |
| CMCSA240426P00035500 | 2024-04-24 12:46PM EDT | 35.50 | 0.05 | 0.03 | 0.56 | 0.00 | - | 120 | 75 | 125.20% |
| CMCSA240426P00036000 | 2024-04-24 3:59PM EDT | 36.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 162 | 253 | 75.78% |
| CMCSA240426P00036500 | 2024-04-24 3:57PM EDT | 36.50 | 0.09 | 0.07 | 0.11 | +0.03 | +50.00% | 1,383 | 31 | 75.00% |
| CMCSA240426P00037000 | 2024-04-24 3:58PM EDT | 37.00 | 0.12 | 0.11 | 0.14 | -0.27 | -71.05% | 133 | 1,211 | 72.66% |
| CMCSA240426P00037500 | 2024-04-24 3:54PM EDT | 37.50 | 0.16 | 0.16 | 0.17 | 0.00 | - | 121 | 56 | 69.53% |
| CMCSA240426P00038000 | 2024-04-24 3:59PM EDT | 38.00 | 0.24 | 0.22 | 0.24 | +0.03 | +16.67% | 346 | 335 | 67.58% |
| CMCSA240426P00038500 | 2024-04-24 3:57PM EDT | 38.50 | 0.34 | 0.32 | 0.35 | +0.05 | +17.24% | 89 | 148 | 67.19% |
| CMCSA240426P00039000 | 2024-04-24 3:59PM EDT | 39.00 | 0.45 | 0.45 | 0.46 | +0.11 | +31.43% | 581 | 795 | 65.53% |
| CMCSA240426P00039500 | 2024-04-24 3:58PM EDT | 39.50 | 0.61 | 0.60 | 0.64 | +0.10 | +19.61% | 180 | 409 | 64.65% |
| CMCSA240426P00040000 | 2024-04-24 3:59PM EDT | 40.00 | 0.81 | 0.81 | 0.84 | +0.09 | +12.50% | 544 | 1,200 | 63.87% |
| CMCSA240426P00040500 | 2024-04-24 3:59PM EDT | 40.50 | 1.08 | 1.05 | 1.10 | +0.23 | +27.06% | 92 | 84 | 63.28% |
| CMCSA240426P00041000 | 2024-04-24 3:46PM EDT | 41.00 | 1.35 | 1.35 | 1.39 | +0.15 | +12.50% | 86 | 765 | 62.70% |
| CMCSA240426P00042000 | 2024-04-24 3:15PM EDT | 42.00 | 2.07 | 2.03 | 2.27 | +0.43 | +26.22% | 2 | 542 | 68.16% |
| CMCSA240426P00042500 | 2024-04-19 2:48PM EDT | 42.50 | 2.44 | 2.42 | 2.82 | 0.00 | - | 3 | 3 | 75.00% |
| CMCSA240426P00043000 | 2024-04-24 2:32PM EDT | 43.00 | 2.93 | 2.23 | 4.35 | +0.32 | +12.26% | 2 | 166 | 99.80% |
| CMCSA240426P00044000 | 2024-04-23 10:34AM EDT | 44.00 | 3.56 | 3.65 | 4.60 | 0.00 | - | 10 | 47 | 101.37% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 45.00 | 4.82 | 4.55 | 6.25 | 0.00 | - | 1 | 8 | 145.31% |
| CMCSA240426P00046000 | 2024-04-24 3:32PM EDT | 46.00 | 6.79 | 4.90 | 5.85 | +1.99 | +41.46% | 3 | 0 | 86.72% |
© 2024 Yahoo. Todos los derechos reservados.