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 EDT30.009.189.159.350.00-2020111.72%
CMCSA230609C000340002023-05-26 9:39AM EDT34.005.405.155.350.00-121266.02%
CMCSA230609C000350002023-05-11 2:35PM EDT35.005.564.204.400.00-1063.09%
CMCSA230609C000370002023-05-30 10:28AM EDT37.002.562.252.390.00-1246.29%
CMCSA230609C000380002023-06-02 3:40PM EDT38.001.341.331.44-0.03-2.19%352834.77%
CMCSA230609C000385002023-06-01 12:41PM EDT38.500.980.931.050.00-1032.62%
CMCSA230609C000390002023-06-02 3:53PM EDT39.000.590.600.63-0.03-4.84%8020926.47%
CMCSA230609C000395002023-06-02 3:50PM EDT39.500.340.350.37-0.03-8.11%12912825.39%
CMCSA230609C000400002023-06-02 3:37PM EDT40.000.180.170.20+0.01+5.88%1281,40324.90%
CMCSA230609C000405002023-06-02 3:02PM EDT40.500.120.060.12+0.02+20.00%8914926.56%
CMCSA230609C000410002023-06-02 3:01PM EDT41.000.070.030.07+0.02+40.00%3518927.74%
CMCSA230609C000415002023-06-02 11:52AM EDT41.500.030.010.06-0.02-40.00%63731.84%
CMCSA230609C000420002023-06-01 3:49PM EDT42.000.030.010.080.00-284739.45%
CMCSA230609C000425002023-05-30 12:30PM EDT42.500.030.010.180.00-151755.08%
CMCSA230609C000430002023-06-02 9:54AM EDT43.000.020.010.04-0.02-50.00%5592242.19%
CMCSA230609C000435002023-05-22 3:33PM EDT43.500.130.000.100.00--156.45%
CMCSA230609C000440002023-06-02 3:43PM EDT44.000.010.010.030.00-416348.05%
CMCSA230609C000450002023-05-19 9:30AM EDT45.000.050.000.100.00-28560.94%
CMCSA230609C000460002023-05-15 12:59PM EDT46.000.020.000.100.00--10068.36%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA230609P000320002023-05-09 10:31AM EDT32.000.050.000.090.00--584.38%
CMCSA230609P000330002023-05-24 3:16PM EDT33.000.060.000.070.00-5570.31%
CMCSA230609P000350002023-05-25 11:40AM EDT35.000.090.010.070.00--450.78%
CMCSA230609P000355002023-05-26 10:38AM EDT35.500.070.010.210.00-505057.03%
CMCSA230609P000360002023-06-01 2:10PM EDT36.000.070.010.060.00-71143.75%
CMCSA230609P000365002023-06-02 11:52AM EDT36.500.040.030.06-0.02-33.33%221638.09%
CMCSA230609P000370002023-06-02 1:15PM EDT37.000.080.050.08-0.04-33.33%153634.96%
CMCSA230609P000375002023-06-02 3:51PM EDT37.500.090.060.12-0.05-35.71%58332.62%
CMCSA230609P000380002023-06-02 12:03PM EDT38.000.140.120.16-0.13-48.15%611928.71%
CMCSA230609P000385002023-06-02 3:20PM EDT38.500.230.220.25-0.18-43.90%347226.37%
CMCSA230609P000390002023-06-02 3:51PM EDT39.000.390.380.41-0.05-11.36%10839625.00%
CMCSA230609P000395002023-06-02 3:40PM EDT39.500.650.610.65-0.02-2.99%1804323.83%
CMCSA230609P000400002023-06-02 1:15PM EDT40.000.970.920.99-0.27-21.77%6140223.73%
CMCSA230609P000405002023-06-01 9:34AM EDT40.501.501.331.410.00-1124.90%
CMCSA230609P000410002023-05-26 3:54PM EDT41.001.671.781.890.00-3328.91%
CMCSA230609P000420002023-06-02 1:15PM EDT42.002.612.762.91-0.19-6.79%60041.80%
CMCSA230609P000425002023-05-25 9:30AM EDT42.503.103.253.450.00--051.17%
CMCSA230609P000430002023-05-02 9:54AM EDT43.002.063.653.800.00-200.00%
CMCSA230609P000450002023-05-09 12:12PM EDT45.005.175.755.950.00-1058.59%