U.S. markets closed

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
35.86-0.42 (-1.16%)
Al cierre: 04:00PM EST
35.86 0.00 (0.00%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA221209C000270002022-11-08 10:18AM EST27.005.158.808.950.00-1196.88%
CMCSA221209C000290002022-11-18 3:41PM EST29.005.586.756.950.00-164101.56%
CMCSA221209C000300002022-11-07 11:05AM EST30.002.075.755.950.00-1187.89%
CMCSA221209C000305002022-11-22 11:40AM EST30.504.405.255.450.00--281.25%
CMCSA221209C000310002022-11-29 11:59AM EST31.004.224.804.950.00-29653.91%
CMCSA221209C000315002022-11-22 1:44PM EST31.503.724.254.450.00--168.36%
CMCSA221209C000320002022-11-28 3:54PM EST32.003.733.803.950.00-36161.72%
CMCSA221209C000330002022-12-02 2:18PM EST33.002.712.702.97-0.74-21.45%51,67151.17%
CMCSA221209C000340002022-12-02 2:02PM EST34.001.811.822.01-1.01-35.82%2912841.02%
CMCSA221209C000345002022-12-02 2:55PM EST34.501.431.441.55-0.61-29.90%181336.52%
CMCSA221209C000350002022-12-02 3:39PM EST35.001.071.051.14-0.78-42.16%1637733.99%
CMCSA221209C000355002022-12-02 3:18PM EST35.500.800.740.79-0.35-30.43%8317532.42%
CMCSA221209C000360002022-12-02 3:59PM EST36.000.480.470.50-0.33-40.74%68236130.86%
CMCSA221209C000365002022-12-02 3:44PM EST36.500.270.240.30-0.26-49.06%1179830.47%
CMCSA221209C000370002022-12-02 3:25PM EST37.000.150.120.18-0.20-57.14%8129431.15%
CMCSA221209C000375002022-12-02 3:58PM EST37.500.100.080.11-0.24-70.59%10611232.42%
CMCSA221209C000380002022-12-02 3:15PM EST38.000.060.050.07-0.07-53.85%7120734.18%
CMCSA221209C000385002022-12-02 1:47PM EST38.500.030.000.05-0.12-80.00%65536.72%
CMCSA221209C000390002022-12-02 3:23PM EST39.000.030.020.04-0.01-25.00%23339.84%
CMCSA221209C000395002022-12-02 12:29PM EST39.500.020.010.03-0.03-60.00%70142.19%
CMCSA221209C000400002022-11-23 3:09PM EST40.000.030.000.030.00-5746.48%
CMCSA221209C000410002022-11-25 10:19AM EST41.000.020.000.030.00-1155.08%
CMCSA221209C000420002022-11-22 11:12AM EST42.000.030.000.180.00--477.34%
CMCSA221209C000430002022-11-21 3:36PM EST43.000.010.000.010.00--12956.25%
CMCSA221209C000450002022-11-22 11:54AM EST45.000.020.000.030.00-1420677.34%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CMCSA221209P000260002022-11-28 12:05PM EST26.000.020.000.310.00-22159.77%
CMCSA221209P000270002022-11-29 10:14AM EST27.000.020.000.830.00-320184.96%
CMCSA221209P000280002022-12-01 11:33AM EST28.000.010.000.060.00-231195.31%
CMCSA221209P000290002022-12-02 11:31AM EST29.000.010.000.04-0.05-83.33%3678.13%
CMCSA221209P000300002022-11-29 9:45AM EST30.000.010.000.030.00-61464.06%
CMCSA221209P000305002022-11-21 1:27PM EST30.500.140.000.030.00--159.38%
CMCSA221209P000310002022-12-02 11:31AM EST31.000.030.000.03-0.01-25.00%318953.91%
CMCSA221209P000315002022-11-28 1:50PM EST31.500.040.000.030.00-91354.69%
CMCSA221209P000320002022-12-02 2:41PM EST32.000.010.010.03-0.01-50.00%116149.22%
CMCSA221209P000325002022-12-02 3:11PM EST32.500.030.020.03-0.05-62.50%826743.75%
CMCSA221209P000330002022-12-02 3:47PM EST33.000.030.030.040.00-4410440.23%
CMCSA221209P000335002022-12-02 3:53PM EST33.500.050.040.060.00-621437.70%
CMCSA221209P000340002022-12-02 1:38PM EST34.000.120.060.10+0.03+33.33%219436.13%
CMCSA221209P000345002022-12-02 3:42PM EST34.500.130.120.16+0.01+8.33%615334.18%
CMCSA221209P000350002022-12-02 3:59PM EST35.000.220.210.25+0.02+10.00%62411132.13%
CMCSA221209P000355002022-12-02 3:40PM EST35.500.380.360.40+0.04+11.76%6932930.76%
CMCSA221209P000360002022-12-02 3:43PM EST36.000.620.590.63+0.13+26.53%70976530.27%
CMCSA221209P000365002022-12-02 3:25PM EST36.500.900.870.94+0.17+23.29%4223830.47%