Mercados españoles abiertos en 6 hrs 54 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
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.580,68 -1.992,86 (-3,52%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 7.45 | 10.20 | 0.00 | - | 1 | 1 | 112.21% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 4.80 | 6.55 | 0.00 | - | - | 10 | 74.61% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 5.65 | 7.70 | 0.00 | - | 5 | 3 | 102.15% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 2.95 | 3.95 | 0.00 | - | - | 2,371 | 45.41% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 5.45 | 2.82 | 5.25 | 0.00 | - | 7 | 61 | 67.14% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 2.76 | 3.95 | 0.00 | - | 1 | 3 | 54.30% |
| CMCSA240517C00036000 | 2024-05-01 12:51PM EDT | 36.00 | 2.56 | 2.18 | 2.51 | +0.19 | +8.02% | 6 | 9 | 34.47% |
| CMCSA240517C00036500 | 2024-05-01 10:13AM EDT | 36.50 | 2.28 | 1.78 | 2.13 | -0.23 | -9.16% | 2 | 16 | 34.38% |
| CMCSA240517C00037000 | 2024-04-29 12:32PM EDT | 37.00 | 2.20 | 1.40 | 1.64 | 0.00 | - | 6 | 53 | 29.20% |
| CMCSA240517C00037500 | 2024-05-01 1:37PM EDT | 37.50 | 1.50 | 1.02 | 1.23 | +0.34 | +29.31% | 22 | 356 | 26.37% |
| CMCSA240517C00038000 | 2024-05-01 3:49PM EDT | 38.00 | 0.99 | 0.85 | 0.90 | +0.14 | +16.47% | 6 | 513 | 25.00% |
| CMCSA240517C00038500 | 2024-05-01 2:53PM EDT | 38.50 | 0.75 | 0.60 | 0.63 | +0.17 | +29.31% | 36 | 927 | 24.07% |
| CMCSA240517C00039000 | 2024-04-30 1:02PM EDT | 39.00 | 0.44 | 0.40 | 0.43 | 0.00 | - | 2 | 338 | 23.73% |
| CMCSA240517C00039500 | 2024-05-01 3:23PM EDT | 39.50 | 0.36 | 0.26 | 0.30 | +0.09 | +33.33% | 4 | 191 | 24.17% |
| CMCSA240517C00040000 | 2024-05-01 3:30PM EDT | 40.00 | 0.25 | 0.16 | 0.20 | +0.06 | +31.58% | 13 | 2,818 | 24.41% |
| CMCSA240517C00040500 | 2024-05-01 3:12PM EDT | 40.50 | 0.15 | 0.09 | 0.15 | +0.03 | +25.00% | 54 | 426 | 25.78% |
| CMCSA240517C00041000 | 2024-05-01 3:43PM EDT | 41.00 | 0.10 | 0.07 | 0.11 | +0.01 | +11.11% | 76 | 156 | 26.76% |
| CMCSA240517C00041500 | 2024-05-01 10:41AM EDT | 41.50 | 0.07 | 0.04 | 0.09 | +0.01 | +16.67% | 1 | 212 | 28.52% |
| CMCSA240517C00042000 | 2024-04-30 10:01AM EDT | 42.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 1 | 220 | 31.64% |
| CMCSA240517C00042500 | 2024-05-01 1:04PM EDT | 42.50 | 0.04 | 0.02 | 0.11 | +0.03 | +300.00% | 63 | 17,738 | 36.13% |
| CMCSA240517C00043000 | 2024-05-01 10:26AM EDT | 43.00 | 0.05 | 0.02 | 0.33 | +0.02 | +66.67% | 24 | 2,982 | 53.03% |
| CMCSA240517C00043500 | 2024-04-30 11:09AM EDT | 43.50 | 0.03 | 0.02 | 0.25 | 0.00 | - | 165 | 176 | 51.86% |
| CMCSA240517C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 12 | 1,425 | 48.05% |
| CMCSA240517C00044500 | 2024-04-29 11:56AM EDT | 44.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 185 | 40.63% |
| CMCSA240517C00045000 | 2024-05-01 12:05PM EDT | 45.00 | 0.03 | 0.03 | 0.11 | 0.00 | - | 5 | 2,862 | 50.00% |
| CMCSA240517C00045500 | 2024-04-30 11:10AM EDT | 45.50 | 0.04 | 0.02 | 1.28 | 0.00 | - | 100 | 123 | 85.55% |
| CMCSA240517C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 85 | 88.38% |
| CMCSA240517C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.03 | 0.01 | 0.72 | 0.00 | - | - | 4 | 79.88% |
| CMCSA240517C00047500 | 2024-04-29 10:45AM EDT | 47.50 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 4 | 3,377 | 52.34% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | - | 7 | 106.64% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 635 | 57.81% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 62.50% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 107.42% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 134.38% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 2 | 9 | 66.80% |
| CMCSA240517P00031000 | 2024-04-29 2:34PM EDT | 31.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 1,708 | 51.95% |
| CMCSA240517P00032000 | 2024-04-30 1:00PM EDT | 32.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 100 | 118 | 91.70% |
| CMCSA240517P00032500 | 2024-04-30 12:59PM EDT | 32.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 105 | 1,056 | 50.20% |
| CMCSA240517P00033000 | 2024-04-29 12:31PM EDT | 33.00 | 0.04 | 0.02 | 0.78 | 0.00 | - | 200 | 100 | 68.07% |
| CMCSA240517P00034000 | 2024-05-01 12:37PM EDT | 34.00 | 0.06 | 0.02 | 0.20 | +0.02 | +50.00% | 2 | 74 | 46.68% |
| CMCSA240517P00034500 | 2024-04-29 3:26PM EDT | 34.50 | 0.04 | 0.03 | 1.05 | 0.00 | - | 232 | 2,417 | 60.16% |
| CMCSA240517P00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 36 | 3,393 | 30.37% |
| CMCSA240517P00035500 | 2024-05-01 11:19AM EDT | 35.50 | 0.09 | 0.07 | 0.11 | +0.02 | +28.57% | 9 | 14 | 28.13% |
| CMCSA240517P00036000 | 2024-04-26 3:39PM EDT | 36.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 21 | 50 | 26.47% |
| CMCSA240517P00036500 | 2024-05-01 11:49AM EDT | 36.50 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 20 | 43 | 24.61% |
| CMCSA240517P00037000 | 2024-05-01 1:17PM EDT | 37.00 | 0.21 | 0.24 | 0.28 | -0.10 | -32.26% | 7 | 1,015 | 23.19% |
| CMCSA240517P00037500 | 2024-05-01 3:01PM EDT | 37.50 | 0.29 | 0.36 | 0.41 | -0.17 | -36.96% | 43 | 8,639 | 22.32% |
| CMCSA240517P00038000 | 2024-05-01 3:30PM EDT | 38.00 | 0.41 | 0.56 | 0.60 | -0.23 | -35.94% | 33 | 500 | 21.88% |
| CMCSA240517P00038500 | 2024-05-01 1:48PM EDT | 38.50 | 0.85 | 0.80 | 0.85 | -0.02 | -2.30% | 43 | 724 | 21.53% |
| CMCSA240517P00039000 | 2024-05-01 9:43AM EDT | 39.00 | 1.15 | 1.10 | 1.16 | -0.16 | -12.21% | 1 | 811 | 21.29% |
| CMCSA240517P00039500 | 2024-04-29 1:52PM EDT | 39.50 | 1.15 | 1.46 | 1.52 | 0.00 | - | 2 | 62 | 21.00% |
| CMCSA240517P00040000 | 2024-05-01 3:11PM EDT | 40.00 | 1.59 | 1.72 | 2.00 | -0.41 | -20.50% | 15 | 4,728 | 24.41% |
| CMCSA240517P00040500 | 2024-04-29 12:32PM EDT | 40.50 | 1.75 | 2.23 | 2.46 | 0.00 | - | 2 | 27 | 26.27% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 41.00 | 2.50 | 2.63 | 2.95 | 0.00 | - | 1 | 6 | 29.30% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 2.29 | 4.65 | 0.00 | - | - | 1 | 67.58% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 42.50 | 4.36 | 2.46 | 5.90 | 0.00 | - | 1 | 1,849 | 98.63% |
| CMCSA240517P00045000 | 2024-05-01 12:43PM EDT | 45.00 | 6.65 | 6.35 | 8.30 | -0.05 | -0.75% | 1 | 0 | 76.37% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 7.40 | 10.90 | 0.00 | - | 5 | 0 | 138.28% |
| CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 50.00 | 11.60 | 11.15 | 13.45 | 0.00 | - | 1 | 1 | 104.40% |
© 2024 Yahoo. Todos los derechos reservados.