Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:45.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00045000 | 2024-04-26 10:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 50.00% |
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 122 | 45.31% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 16 | 44.92% |
| CMCSA240517C00045000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 11 | 2,879 | 34.77% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.01 | 1.23 | 0.00 | - | 60 | 50 | 57.67% |
| CMCSA240531C00045000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.03 | 0.01 | 1.30 | 0.00 | - | 58 | 411 | 52.78% |
| CMCSA240621C00045000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | 0.00 | - | 186 | 16,315 | 24.22% |
| CMCSA240719C00045000 | 2024-04-26 3:26PM EDT | 2024-07-19 | 0.17 | 0.14 | 0.16 | +0.02 | +13.33% | 111 | 4,240 | 22.56% |
| CMCSA240920C00045000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 0.53 | 0.41 | 0.55 | +0.13 | +32.50% | 47 | 4,519 | 24.46% |
| CMCSA241018C00045000 | 2024-04-26 12:23PM EDT | 2024-10-18 | 0.62 | 0.62 | 0.67 | +0.04 | +6.90% | 7 | 460 | 24.07% |
| CMCSA241115C00045000 | 2024-04-26 3:16PM EDT | 2024-11-15 | 0.90 | 0.68 | 0.93 | +0.08 | +9.76% | 1 | 288 | 25.42% |
| CMCSA250117C00045000 | 2024-04-26 2:47PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.32 | +0.16 | +14.41% | 1,041 | 18,327 | 25.87% |
| CMCSA250620C00045000 | 2024-04-26 3:33PM EDT | 2025-06-20 | 2.28 | 2.16 | 2.36 | +0.38 | +20.00% | 155 | 44 | 27.64% |
| CMCSA260116C00045000 | 2024-04-25 3:24PM EDT | 2026-01-16 | 2.61 | 3.20 | 3.40 | -0.54 | -17.14% | 1 | 270 | 27.95% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 2024-04-26 | 4.82 | 4.40 | 7.15 | 0.00 | - | 1 | 2 | 328.13% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 5.41 | 5.10 | 8.50 | 0.00 | - | 4 | 2 | 92.38% |
| CMCSA240517P00045000 | 2024-04-25 2:49PM EDT | 2024-05-17 | 6.70 | 4.30 | 8.15 | -0.30 | -4.29% | 1 | 220 | 102.34% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 5.30 | 6.85 | 0.00 | - | 8 | 6 | 50.49% |
| CMCSA240621P00045000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 6.68 | 5.35 | 6.75 | -0.47 | -6.57% | 185 | 2,860 | 33.15% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.99 | 4.45 | 7.70 | 0.00 | - | 3 | 1,589 | 45.07% |
| CMCSA240920P00045000 | 2024-04-25 9:36AM EDT | 2024-09-20 | 6.50 | 6.50 | 6.65 | 0.00 | - | 1 | 1,449 | 18.56% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 5.60 | 7.80 | 0.00 | - | 2 | 222 | 32.45% |
| CMCSA241115P00045000 | 2024-04-26 11:22AM EDT | 2024-11-15 | 7.00 | 6.60 | 7.20 | +0.66 | +10.41% | 9 | 309 | 23.60% |
| CMCSA250117P00045000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 7.15 | 6.95 | 8.80 | -0.23 | -3.12% | 4 | 4,985 | 34.82% |
| CMCSA250620P00045000 | 2024-04-26 1:48PM EDT | 2025-06-20 | 7.73 | 7.30 | 7.75 | +1.48 | +23.68% | 1 | 38 | 20.63% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 2026-01-16 | 8.30 | 8.10 | 8.45 | +0.75 | +9.93% | 2 | 1,235 | 20.79% |
© 2024 Yahoo. Todos los derechos reservados.