Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:10PM EDT. Mercado abierto.
Golpe:37.50
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00037500 | 2024-05-07 1:49PM EDT | 2024-05-10 | 1.03 | 1.02 | 1.07 | -0.10 | -8.85% | 5 | 56 | 27.54% |
| CMCSA240517C00037500 | 2024-05-07 9:58AM EDT | 2024-05-17 | 1.31 | 1.20 | 1.25 | +0.04 | +3.15% | 3 | 361 | 25.34% |
| CMCSA240621C00037500 | 2024-05-07 1:35PM EDT | 2024-06-21 | 1.85 | 1.83 | 1.89 | -0.04 | -2.12% | 61 | 5,930 | 25.29% |
| CMCSA240719C00037500 | 2024-05-06 9:40AM EDT | 2024-07-19 | 2.45 | 1.92 | 2.15 | 0.00 | - | 3 | 457 | 23.88% |
| CMCSA240920C00037500 | 2024-05-03 9:54AM EDT | 2024-09-20 | 3.25 | 2.82 | 2.97 | 0.00 | - | 1 | 439 | 26.56% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 2024-10-18 | 3.15 | 3.05 | 3.20 | 0.00 | - | 11 | 44 | 26.49% |
| CMCSA241115C00037500 | 2024-05-07 1:49PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.55 | -0.30 | -8.00% | 2 | 122 | 27.71% |
| CMCSA250117C00037500 | 2024-05-07 1:50PM EDT | 2025-01-17 | 4.00 | 3.95 | 4.05 | -0.32 | -6.90% | 2 | 412 | 28.05% |
| CMCSA250620C00037500 | 2024-05-06 3:55PM EDT | 2025-06-20 | 5.00 | 5.00 | 5.20 | 0.00 | - | 54 | 70 | 29.42% |
| CMCSA260116C00037500 | 2024-05-06 3:56PM EDT | 2026-01-16 | 6.20 | 5.95 | 6.30 | +0.05 | +0.81% | 2 | 310 | 29.59% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00037500 | 2024-05-07 12:48PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 33 | 79 | 20.70% |
| CMCSA240517P00037500 | 2024-05-07 1:45PM EDT | 2024-05-17 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 13 | 5,942 | 20.41% |
| CMCSA240621P00037500 | 2024-05-07 1:49PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.62 | -0.04 | -6.06% | 241 | 18,135 | 19.12% |
| CMCSA240719P00037500 | 2024-05-07 12:52PM EDT | 2024-07-19 | 0.96 | 0.94 | 0.96 | -0.03 | -3.03% | 288 | 6,124 | 20.31% |
| CMCSA240920P00037500 | 2024-05-07 12:40PM EDT | 2024-09-20 | 1.48 | 1.51 | 1.54 | -0.08 | -5.13% | 55 | 4,512 | 21.36% |
| CMCSA241018P00037500 | 2024-05-07 1:51PM EDT | 2024-10-18 | 1.78 | 1.79 | 1.80 | -0.03 | -1.66% | 159 | 1,022 | 22.07% |
| CMCSA241115P00037500 | 2024-05-06 3:06PM EDT | 2024-11-15 | 2.11 | 2.05 | 2.12 | 0.00 | - | 60 | 680 | 23.37% |
| CMCSA250117P00037500 | 2024-05-07 10:49AM EDT | 2025-01-17 | 2.44 | 2.48 | 2.55 | -0.06 | -2.40% | 306 | 7,322 | 23.72% |
| CMCSA250620P00037500 | 2024-05-07 11:48AM EDT | 2025-06-20 | 3.22 | 3.20 | 3.35 | -0.24 | -6.94% | 1 | 4,669 | 23.79% |
| CMCSA260116P00037500 | 2024-05-03 3:31PM EDT | 2026-01-16 | 4.17 | 4.10 | 4.35 | 0.00 | - | 1 | 124 | 24.49% |
© 2024 Yahoo. Todos los derechos reservados.