U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
40.29+1.05 (+2.68%)
Al cierre: 04:00PM EDT
40.29 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220708C000250002022-06-23 11:55AM EDT25.0013.7115.2015.400.00--50159.38%
CMCSA220708C000350002022-06-29 10:27AM EDT35.003.955.205.400.00--153.13%
CMCSA220708C000360002022-06-29 11:50AM EDT36.003.154.204.400.00--1568.36%
CMCSA220708C000370002022-06-28 1:23PM EDT37.002.643.103.350.00-1147.66%
CMCSA220708C000375002022-06-28 1:22PM EDT37.502.182.692.850.00-15041.80%
CMCSA220708C000380002022-07-01 11:29AM EDT38.001.812.172.45+0.78+75.73%25247.07%
CMCSA220708C000385002022-07-01 9:53AM EDT38.501.511.671.86+0.34+29.06%76430.86%
CMCSA220708C000390002022-07-01 1:38PM EDT39.000.971.211.36+0.35+56.45%8338624.22%
CMCSA220708C000395002022-07-01 3:57PM EDT39.500.900.850.97+0.54+150.00%435025.39%
CMCSA220708C000400002022-07-01 3:56PM EDT40.000.610.560.63+0.31+103.33%17946825.10%
CMCSA220708C000405002022-07-01 3:56PM EDT40.500.370.340.40+0.23+164.29%1194026.37%
CMCSA220708C000410002022-07-01 3:54PM EDT41.000.240.200.24+0.13+118.18%6826627.34%
CMCSA220708C000415002022-07-01 3:56PM EDT41.500.110.100.13+0.04+57.14%1491227.74%
CMCSA220708C000420002022-07-01 2:56PM EDT42.000.070.060.07+0.01+16.67%318528.52%
CMCSA220708C000425002022-07-01 10:24AM EDT42.500.040.040.05-0.02-33.33%19031.45%
CMCSA220708C000430002022-07-01 1:29PM EDT43.000.030.030.040.00-2130134.77%
CMCSA220708C000435002022-07-01 1:41PM EDT43.500.030.020.040.00-213239.84%
CMCSA220708C000440002022-07-01 3:50PM EDT44.000.020.020.030.00-313142.19%
CMCSA220708C000445002022-07-01 9:50AM EDT44.500.030.020.03+0.03-10046.09%
CMCSA220708C000450002022-07-01 10:52AM EDT45.000.010.020.03-0.01-50.00%112,01150.78%
CMCSA220708C000460002022-06-24 3:42PM EDT46.000.030.000.040.00-303854.69%
CMCSA220708C000470002022-06-14 12:41PM EDT47.000.060.000.030.00-1197459.38%
CMCSA220708C000480002022-06-24 2:55PM EDT48.000.020.000.050.00-1471.88%
CMCSA220708C000600002022-06-30 2:29PM EDT60.000.010.000.200.00-1015175.39%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA220708P000300002022-06-29 12:24PM EDT30.000.020.000.050.00-21,021115.63%
CMCSA220708P000330002022-06-21 3:45PM EDT33.000.120.000.070.00--1586.72%
CMCSA220708P000335002022-06-30 10:00AM EDT33.500.030.000.410.00--0116.80%
CMCSA220708P000340002022-06-30 2:37PM EDT34.000.020.000.030.00-112267.19%
CMCSA220708P000345002022-06-30 11:17AM EDT34.500.040.010.030.00-6012964.06%
CMCSA220708P000350002022-07-01 2:35PM EDT35.000.030.010.03-0.06-66.67%340059.38%
CMCSA220708P000355002022-07-01 9:30AM EDT35.500.110.010.030.00-15053.91%
CMCSA220708P000360002022-07-01 3:42PM EDT36.000.020.020.03-0.06-75.00%1440350.78%
CMCSA220708P000365002022-07-01 3:09PM EDT36.500.030.030.04-0.15-83.33%554349.61%
CMCSA220708P000370002022-07-01 3:25PM EDT37.000.050.040.05-0.07-58.33%812146.09%
CMCSA220708P000375002022-07-01 3:56PM EDT37.500.070.060.07-0.28-80.00%61443.36%
CMCSA220708P000380002022-07-01 3:45PM EDT38.000.110.090.11-0.27-71.05%11315441.99%
CMCSA220708P000385002022-07-01 10:38AM EDT38.500.370.140.17-0.14-27.45%46540.63%
CMCSA220708P000390002022-07-01 3:32PM EDT39.000.270.220.27-0.42-60.87%12523940.23%
CMCSA220708P000395002022-07-01 3:53PM EDT39.500.380.350.41-0.68-64.15%53339.65%
CMCSA220708P000400002022-07-01 3:40PM EDT40.000.570.540.62-1.03-64.37%2021640.33%
CMCSA220708P000405002022-07-01 3:25PM EDT40.500.940.810.93-1.34-58.77%61243.56%
CMCSA220708P000410002022-07-01 3:42PM EDT41.001.171.131.28-0.37-24.03%1578146.39%
CMCSA220708P000415002022-06-30 9:54AM EDT41.502.991.541.710.00--451.86%
CMCSA220708P000420002022-07-01 2:42PM EDT42.002.171.992.15-1.18-35.22%32751.47%
CMCSA220708P000430002022-06-23 2:45PM EDT43.004.322.943.100.00-11962.40%
CMCSA220708P000440002022-06-10 12:31PM EDT44.002.883.904.100.00-2473.63%
CMCSA220708P000450002022-06-17 11:10AM EDT45.006.954.905.100.00-2585.55%
CMCSA220708P000460002022-06-28 12:01PM EDT46.006.515.906.100.00-202096.68%
CMCSA220708P000470002022-06-13 1:53PM EDT47.006.496.907.100.00--3107.42%
CMCSA220708P000480002022-06-28 12:01PM EDT48.008.547.908.150.00-2020120.12%
CMCSA220708P000550002022-07-01 9:55AM EDT55.0015.1514.9015.10+15.15-80177.93%