Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:42.50
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00042500 | 2024-07-26 11:06AM EDT | 2024-08-02 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1 | 159 | 30.86% |
| CMCSA240816C00042500 | 2024-07-26 3:08PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.16 | +0.05 | +62.50% | 75 | 13,322 | 25.20% |
| CMCSA240920C00042500 | 2024-07-26 3:39PM EDT | 2024-09-20 | 0.51 | 0.49 | 0.52 | +0.26 | +104.00% | 155 | 12,262 | 23.88% |
| CMCSA241018C00042500 | 2024-07-26 3:44PM EDT | 2024-10-18 | 0.73 | 0.75 | 0.80 | +0.18 | +32.73% | 60 | 3,161 | 23.93% |
| CMCSA241115C00042500 | 2024-07-26 1:03PM EDT | 2024-11-15 | 1.34 | 1.24 | 1.29 | +0.41 | +44.09% | 212 | 2,577 | 26.93% |
| CMCSA250117C00042500 | 2024-07-26 1:37PM EDT | 2025-01-17 | 1.79 | 1.71 | 1.79 | +0.39 | +27.86% | 26 | 20,687 | 26.36% |
| CMCSA250620C00042500 | 2024-07-26 10:35AM EDT | 2025-06-20 | 3.05 | 2.75 | 3.45 | +0.49 | +19.14% | 4 | 680 | 30.45% |
| CMCSA260116C00042500 | 2024-07-25 3:20PM EDT | 2026-01-16 | 3.68 | 4.10 | 4.35 | 0.00 | - | 5 | 2,520 | 28.47% |
| CMCSA261218C00042500 | 2024-07-26 9:31AM EDT | 2026-12-18 | 5.50 | 5.20 | 6.30 | +0.05 | +0.92% | 60 | 103 | 30.30% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802P00042500 | 2024-07-22 11:46AM EDT | 2024-08-02 | 3.45 | 1.11 | 2.97 | 0.00 | - | - | 0 | 43.65% |
| CMCSA240816P00042500 | 2024-07-23 2:16PM EDT | 2024-08-16 | 2.75 | 2.63 | 2.92 | -0.73 | -20.98% | 1 | 210 | 22.66% |
| CMCSA240920P00042500 | 2024-07-26 2:01PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | -1.00 | -25.00% | 62 | 3,647 | 18.85% |
| CMCSA241018P00042500 | 2024-07-26 9:34AM EDT | 2024-10-18 | 3.50 | 3.30 | 3.40 | -0.80 | -18.60% | 17 | 1,046 | 20.66% |
| CMCSA241115P00042500 | 2024-07-23 11:21AM EDT | 2024-11-15 | 5.75 | 3.70 | 3.80 | 0.00 | - | 94 | 1,033 | 23.19% |
| CMCSA250117P00042500 | 2024-07-26 3:31PM EDT | 2025-01-17 | 4.15 | 4.05 | 4.15 | -0.55 | -11.70% | 9 | 9,035 | 22.05% |
| CMCSA250620P00042500 | 2024-07-15 1:12PM EDT | 2025-06-20 | 5.20 | 4.90 | 5.05 | 0.00 | - | 10 | 201 | 22.33% |
| CMCSA260116P00042500 | 2024-07-26 10:03AM EDT | 2026-01-16 | 5.95 | 5.80 | 6.30 | -0.50 | -7.75% | 2 | 2,326 | 24.02% |
| CMCSA261218P00042500 | 2024-07-08 11:28AM EDT | 2026-12-18 | 7.17 | 5.45 | 9.45 | 0.00 | - | - | 1 | 31.74% |
© 2024 Yahoo. Todos los derechos reservados.