Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA221209C00027000 | 2022-11-08 10:18AM EST | 27.00 | 5.15 | 8.80 | 8.95 | 0.00 | - | 1 | 1 | 96.88% |
| CMCSA221209C00029000 | 2022-11-18 3:41PM EST | 29.00 | 5.58 | 6.75 | 6.95 | 0.00 | - | 1 | 64 | 101.56% |
| CMCSA221209C00030000 | 2022-11-07 11:05AM EST | 30.00 | 2.07 | 5.75 | 5.95 | 0.00 | - | 1 | 1 | 87.89% |
| CMCSA221209C00030500 | 2022-11-22 11:40AM EST | 30.50 | 4.40 | 5.25 | 5.45 | 0.00 | - | - | 2 | 81.25% |
| CMCSA221209C00031000 | 2022-11-29 11:59AM EST | 31.00 | 4.22 | 4.80 | 4.95 | 0.00 | - | 2 | 96 | 53.91% |
| CMCSA221209C00031500 | 2022-11-22 1:44PM EST | 31.50 | 3.72 | 4.25 | 4.45 | 0.00 | - | - | 1 | 68.36% |
| CMCSA221209C00032000 | 2022-11-28 3:54PM EST | 32.00 | 3.73 | 3.80 | 3.95 | 0.00 | - | 3 | 61 | 61.72% |
| CMCSA221209C00033000 | 2022-12-02 2:18PM EST | 33.00 | 2.71 | 2.70 | 2.97 | -0.74 | -21.45% | 5 | 1,671 | 51.17% |
| CMCSA221209C00034000 | 2022-12-02 2:02PM EST | 34.00 | 1.81 | 1.82 | 2.01 | -1.01 | -35.82% | 29 | 128 | 41.02% |
| CMCSA221209C00034500 | 2022-12-02 2:55PM EST | 34.50 | 1.43 | 1.44 | 1.55 | -0.61 | -29.90% | 18 | 13 | 36.52% |
| CMCSA221209C00035000 | 2022-12-02 3:39PM EST | 35.00 | 1.07 | 1.05 | 1.14 | -0.78 | -42.16% | 16 | 377 | 33.99% |
| CMCSA221209C00035500 | 2022-12-02 3:18PM EST | 35.50 | 0.80 | 0.74 | 0.79 | -0.35 | -30.43% | 83 | 175 | 32.42% |
| CMCSA221209C00036000 | 2022-12-02 3:59PM EST | 36.00 | 0.48 | 0.47 | 0.50 | -0.33 | -40.74% | 682 | 361 | 30.86% |
| CMCSA221209C00036500 | 2022-12-02 3:44PM EST | 36.50 | 0.27 | 0.24 | 0.30 | -0.26 | -49.06% | 117 | 98 | 30.47% |
| CMCSA221209C00037000 | 2022-12-02 3:25PM EST | 37.00 | 0.15 | 0.12 | 0.18 | -0.20 | -57.14% | 81 | 294 | 31.15% |
| CMCSA221209C00037500 | 2022-12-02 3:58PM EST | 37.50 | 0.10 | 0.08 | 0.11 | -0.24 | -70.59% | 106 | 112 | 32.42% |
| CMCSA221209C00038000 | 2022-12-02 3:15PM EST | 38.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 71 | 207 | 34.18% |
| CMCSA221209C00038500 | 2022-12-02 1:47PM EST | 38.50 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 6 | 55 | 36.72% |
| CMCSA221209C00039000 | 2022-12-02 3:23PM EST | 39.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 33 | 39.84% |
| CMCSA221209C00039500 | 2022-12-02 12:29PM EST | 39.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 70 | 1 | 42.19% |
| CMCSA221209C00040000 | 2022-11-23 3:09PM EST | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 46.48% |
| CMCSA221209C00041000 | 2022-11-25 10:19AM EST | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 55.08% |
| CMCSA221209C00042000 | 2022-11-22 11:12AM EST | 42.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 77.34% |
| CMCSA221209C00043000 | 2022-11-21 3:36PM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 129 | 56.25% |
| CMCSA221209C00045000 | 2022-11-22 11:54AM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 206 | 77.34% |
Ponepor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA221209P00026000 | 2022-11-28 12:05PM EST | 26.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 159.77% |
| CMCSA221209P00027000 | 2022-11-29 10:14AM EST | 27.00 | 0.02 | 0.00 | 0.83 | 0.00 | - | 32 | 0 | 184.96% |
| CMCSA221209P00028000 | 2022-12-01 11:33AM EST | 28.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 23 | 11 | 95.31% |
| CMCSA221209P00029000 | 2022-12-02 11:31AM EST | 29.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 3 | 6 | 78.13% |
| CMCSA221209P00030000 | 2022-11-29 9:45AM EST | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 14 | 64.06% |
| CMCSA221209P00030500 | 2022-11-21 1:27PM EST | 30.50 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 59.38% |
| CMCSA221209P00031000 | 2022-12-02 11:31AM EST | 31.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 3 | 189 | 53.91% |
| CMCSA221209P00031500 | 2022-11-28 1:50PM EST | 31.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 13 | 54.69% |
| CMCSA221209P00032000 | 2022-12-02 2:41PM EST | 32.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 161 | 49.22% |
| CMCSA221209P00032500 | 2022-12-02 3:11PM EST | 32.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 82 | 67 | 43.75% |
| CMCSA221209P00033000 | 2022-12-02 3:47PM EST | 33.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 44 | 104 | 40.23% |
| CMCSA221209P00033500 | 2022-12-02 3:53PM EST | 33.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 62 | 14 | 37.70% |
| CMCSA221209P00034000 | 2022-12-02 1:38PM EST | 34.00 | 0.12 | 0.06 | 0.10 | +0.03 | +33.33% | 21 | 94 | 36.13% |
| CMCSA221209P00034500 | 2022-12-02 3:42PM EST | 34.50 | 0.13 | 0.12 | 0.16 | +0.01 | +8.33% | 61 | 53 | 34.18% |
| CMCSA221209P00035000 | 2022-12-02 3:59PM EST | 35.00 | 0.22 | 0.21 | 0.25 | +0.02 | +10.00% | 624 | 111 | 32.13% |
| CMCSA221209P00035500 | 2022-12-02 3:40PM EST | 35.50 | 0.38 | 0.36 | 0.40 | +0.04 | +11.76% | 69 | 329 | 30.76% |
| CMCSA221209P00036000 | 2022-12-02 3:43PM EST | 36.00 | 0.62 | 0.59 | 0.63 | +0.13 | +26.53% | 709 | 765 | 30.27% |
| CMCSA221209P00036500 | 2022-12-02 3:25PM EST | 36.50 | 0.90 | 0.87 | 0.94 | +0.17 | +23.29% | 42 | 238 | 30.47% |
© 2022 Yahoo. Todos los derechos reservados.
