Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
53.935,81 -2.505,16 (-4,44%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 6.65 | 9.30 | 0.00 | - | 15 | 15 | 174.80% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 1.99 | 4.35 | 0.00 | - | - | 5 | 100.39% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.48 | 3.35 | 0.00 | - | - | 1 | 68.36% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 0.90 | 2.77 | 0.00 | - | 22 | 53 | 57.32% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.76 | 1.98 | 0.00 | - | 1 | 51 | 35.74% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 1.15 | 2.19 | 0.00 | - | 1 | 4 | 61.04% |
| CMCSA240510C00037500 | 2024-05-01 9:34AM EDT | 37.50 | 1.22 | 0.97 | 1.23 | +0.22 | +22.00% | 5 | 34 | 33.40% |
| CMCSA240510C00038000 | 2024-05-01 2:57PM EDT | 38.00 | 0.95 | 0.56 | 0.76 | +0.18 | +23.38% | 113 | 51 | 26.07% |
| CMCSA240510C00038500 | 2024-05-01 1:36PM EDT | 38.50 | 0.44 | 0.40 | 0.43 | -0.45 | -50.56% | 13 | 25 | 22.41% |
| CMCSA240510C00039000 | 2024-05-01 3:13PM EDT | 39.00 | 0.36 | 0.23 | 0.26 | +0.11 | +44.00% | 20 | 175 | 22.46% |
| CMCSA240510C00039500 | 2024-05-01 2:54PM EDT | 39.50 | 0.21 | 0.13 | 0.15 | +0.04 | +23.53% | 28 | 72 | 22.75% |
| CMCSA240510C00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.12 | 0.00 | 0.10 | +0.02 | +20.00% | 56 | 293 | 24.41% |
| CMCSA240510C00040500 | 2024-05-01 3:37PM EDT | 40.50 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 1 | 97 | 26.17% |
| CMCSA240510C00041000 | 2024-05-01 3:06PM EDT | 41.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 26 | 138 | 30.27% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 25 | 107 | 33.99% |
| CMCSA240510C00042000 | 2024-05-01 3:14PM EDT | 42.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 11 | 97 | 36.33% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 70 | 49.61% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 2 | 117 | 50.59% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.01 | 0.32 | 0.00 | - | 5 | 8 | 58.59% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 112 | 55.47% |
| CMCSA240510C00044500 | 2024-05-01 10:30AM EDT | 44.50 | 0.05 | 0.01 | 0.20 | +0.02 | +66.67% | 8 | 8 | 59.38% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 16 | 54.30% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 2 | 62 | 112.11% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.89 | 0.00 | - | 2 | 40 | 106.93% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 41 | 98.44% |
| CMCSA240510C00049000 | 2024-05-01 10:00AM EDT | 49.00 | 0.01 | 0.00 | 0.62 | -0.02 | -66.67% | 8 | 51 | 110.06% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 203 | 1,703 | 83.20% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 2 | 2 | 94.82% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.02 | 1.28 | 0.00 | - | - | 17 | 102.73% |
| CMCSA240510P00034000 | 2024-05-01 11:01AM EDT | 34.00 | 0.01 | 0.01 | 0.20 | -0.04 | -80.00% | 174 | 21 | 58.98% |
| CMCSA240510P00035000 | 2024-05-01 9:51AM EDT | 35.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 200 | 34 | 48.05% |
| CMCSA240510P00035500 | 2024-05-01 9:33AM EDT | 35.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 8 | 72 | 31.64% |
| CMCSA240510P00036000 | 2024-05-01 2:53PM EDT | 36.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 5 | 80 | 26.95% |
| CMCSA240510P00036500 | 2024-05-01 3:19PM EDT | 36.50 | 0.05 | 0.07 | 0.17 | -0.06 | -54.55% | 4 | 24 | 29.30% |
| CMCSA240510P00037000 | 2024-05-01 3:32PM EDT | 37.00 | 0.08 | 0.12 | 0.29 | -0.16 | -66.67% | 5 | 92 | 29.79% |
| CMCSA240510P00037500 | 2024-05-01 3:54PM EDT | 37.50 | 0.21 | 0.23 | 0.30 | -0.12 | -36.36% | 36 | 34 | 23.39% |
| CMCSA240510P00038000 | 2024-05-01 1:14PM EDT | 38.00 | 0.36 | 0.40 | 0.44 | -0.11 | -23.40% | 10 | 292 | 21.19% |
| CMCSA240510P00038500 | 2024-05-01 3:55PM EDT | 38.50 | 0.60 | 0.65 | 0.68 | -0.08 | -11.76% | 4 | 130 | 20.41% |
| CMCSA240510P00039000 | 2024-05-01 12:00PM EDT | 39.00 | 0.86 | 0.96 | 1.02 | -0.16 | -15.69% | 18 | 165 | 20.61% |
| CMCSA240510P00039500 | 2024-05-01 1:17PM EDT | 39.50 | 1.36 | 1.28 | 1.72 | +0.36 | +36.00% | 2 | 27 | 36.23% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.70 | 1.92 | 0.00 | - | 11 | 182 | 25.78% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 1.49 | 2.50 | 0.00 | - | - | 1 | 35.84% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 1.91 | 3.35 | 0.00 | - | 1 | 37 | 60.06% |
| CMCSA240510P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.86 | 2.25 | 4.75 | 0.00 | - | 1 | 15 | 90.14% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 4.60 | 6.05 | 0.00 | - | 1 | 2 | 78.91% |
© 2024 Yahoo. Todos los derechos reservados.