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:45.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00045000 | 2024-04-19 12:03PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 17,333 | 90.63% |
| CMCSA240426C00045000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 5 | 122 | 47.27% |
| CMCSA240503C00045000 | 2024-04-16 1:58PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 101 | 36.52% |
| CMCSA240510C00045000 | 2024-04-15 11:17AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.12 | 0.00 | - | 2 | 17 | 33.11% |
| CMCSA240517C00045000 | 2024-04-19 1:25PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 9 | 2,968 | 30.96% |
| CMCSA240524C00045000 | 2024-04-16 2:47PM EDT | 2024-05-24 | 0.16 | 0.16 | 0.20 | +0.04 | +33.33% | 10 | 6 | 29.54% |
| CMCSA240621C00045000 | 2024-04-19 1:25PM EDT | 2024-06-21 | 0.34 | 0.32 | 0.36 | +0.06 | +21.43% | 10 | 16,015 | 26.47% |
| CMCSA240719C00045000 | 2024-04-19 11:34AM EDT | 2024-07-19 | 0.45 | 0.45 | 0.51 | +0.13 | +40.62% | 7 | 2,150 | 24.95% |
| CMCSA240920C00045000 | 2024-04-19 1:52PM EDT | 2024-09-20 | 1.05 | 1.00 | 1.05 | +0.15 | +18.07% | 25 | 4,260 | 25.93% |
| CMCSA241018C00045000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 1.21 | 1.16 | 1.24 | +0.16 | +15.24% | 79 | 247 | 25.84% |
| CMCSA241115C00045000 | 2024-04-17 10:43AM EDT | 2024-11-15 | 1.25 | 1.45 | 1.52 | 0.00 | - | 2 | 220 | 26.69% |
| CMCSA250117C00045000 | 2024-04-19 12:53PM EDT | 2025-01-17 | 1.91 | 1.90 | 1.95 | +0.10 | +5.52% | 11 | 12,924 | 26.81% |
| CMCSA250620C00045000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 2.54 | 2.85 | 2.98 | 0.00 | - | 1 | 29 | 27.69% |
| CMCSA260116C00045000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 3.60 | 3.80 | 4.05 | 0.00 | - | 11 | 270 | 27.82% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00045000 | 2024-04-19 1:18PM EDT | 2024-04-19 | 4.20 | 4.90 | 5.00 | -1.20 | -22.22% | 1 | 2,389 | 117.19% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 2024-04-26 | 4.82 | 4.90 | 5.00 | 0.00 | - | 1 | 8 | 50.00% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 5.41 | 4.90 | 5.10 | 0.00 | - | 4 | 2 | 44.53% |
| CMCSA240517P00045000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.10 | 4.95 | 5.05 | 0.00 | - | 1 | 232 | 29.40% |
| CMCSA240524P00045000 | 2024-04-15 1:28PM EDT | 2024-05-24 | 5.75 | 4.95 | 5.10 | 0.00 | - | 8 | 18 | 28.71% |
| CMCSA240621P00045000 | 2024-04-19 12:57PM EDT | 2024-06-21 | 5.20 | 5.05 | 5.15 | -0.36 | -6.47% | 8 | 5,204 | 23.05% |
| CMCSA240719P00045000 | 2024-04-17 2:00PM EDT | 2024-07-19 | 6.20 | 5.15 | 5.30 | 0.00 | - | 10 | 1,627 | 22.51% |
| CMCSA240920P00045000 | 2024-04-18 9:45AM EDT | 2024-09-20 | 6.20 | 5.45 | 6.55 | 0.00 | - | 222 | 1,449 | 32.32% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 5.60 | 5.70 | 0.00 | - | 2 | 222 | 20.95% |
| CMCSA241115P00045000 | 2024-04-12 2:50PM EDT | 2024-11-15 | 6.34 | 5.85 | 5.95 | 0.00 | - | 3 | 309 | 22.05% |
| CMCSA250117P00045000 | 2024-04-16 9:46AM EDT | 2025-01-17 | 6.50 | 6.10 | 6.25 | 0.00 | - | 1 | 4,984 | 21.90% |
| CMCSA250620P00045000 | 2024-04-08 11:52AM EDT | 2025-06-20 | 6.50 | 6.65 | 6.75 | 0.00 | - | 1 | 29 | 20.73% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 2026-01-16 | 7.55 | 7.30 | 7.55 | 0.00 | - | 2 | 1,235 | 21.00% |
© 2024 Yahoo. Todos los derechos reservados.