Mercados españoles cerrados
S&P 500
5.083,74 -32,43 (-0,63%) Nasdaq
15.860,23 -122,85 (-0,77%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,84 -0,56 (-0,63%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:20PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 369.19% |
| CMCSA240621C00022500 | 2024-04-25 1:17PM EDT | 22.50 | 15.30 | 15.90 | 16.00 | 0.00 | - | 1 | 1 | 81.84% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 302.00% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 109.18% |
| CMCSA240621C00030000 | 2024-04-25 10:30AM EDT | 30.00 | 8.05 | 7.50 | 8.65 | 0.00 | - | 1 | 273 | 52.54% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 5.75 | 6.25 | 0.00 | - | 1 | 229 | 42.48% |
| CMCSA240621C00035000 | 2024-04-29 11:19AM EDT | 35.00 | 4.35 | 3.75 | 3.85 | 0.00 | - | 3 | 531 | 31.15% |
| CMCSA240621C00037500 | 2024-04-30 12:02PM EDT | 37.50 | 1.88 | 1.83 | 1.88 | -0.35 | -15.70% | 57 | 5,898 | 25.24% |
| CMCSA240621C00040000 | 2024-04-30 12:00PM EDT | 40.00 | 0.66 | 0.63 | 0.66 | -0.20 | -23.26% | 35 | 3,368 | 22.66% |
| CMCSA240621C00042500 | 2024-04-30 12:05PM EDT | 42.50 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 32 | 7,758 | 22.95% |
| CMCSA240621C00045000 | 2024-04-30 9:57AM EDT | 45.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 26 | 16,457 | 24.02% |
| CMCSA240621C00047500 | 2024-04-30 11:22AM EDT | 47.50 | 0.05 | 0.01 | 0.20 | 0.00 | - | 80 | 30,167 | 38.67% |
| CMCSA240621C00050000 | 2024-04-30 12:05PM EDT | 50.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 18,167 | 33.99% |
| CMCSA240621C00052500 | 2024-04-29 11:25AM EDT | 52.50 | 0.02 | 0.01 | 0.39 | 0.00 | - | 60 | 3,053 | 51.56% |
| CMCSA240621C00055000 | 2024-04-29 3:28PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,733 | 25.00% |
| CMCSA240621C00060000 | 2024-04-26 9:48AM EDT | 60.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,148 | 70.51% |
| CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 1.21 | 0.00 | - | 1 | 694 | 96.39% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 5 | 343 | 60.94% |
| CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 79 | 112.31% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 82.23% |
| CMCSA240621P00027500 | 2024-04-26 1:12PM EDT | 27.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 18 | 678 | 47.66% |
| CMCSA240621P00030000 | 2024-04-30 10:23AM EDT | 30.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 1 | 1,442 | 38.48% |
| CMCSA240621P00032500 | 2024-04-30 10:59AM EDT | 32.50 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 700 | 2,437 | 29.59% |
| CMCSA240621P00035000 | 2024-04-29 3:18PM EDT | 35.00 | 0.30 | 0.28 | 0.31 | +0.04 | +15.38% | 12 | 13,559 | 24.61% |
| CMCSA240621P00037500 | 2024-04-30 11:10AM EDT | 37.50 | 0.84 | 0.83 | 0.84 | +0.15 | +21.74% | 202 | 17,892 | 20.70% |
| CMCSA240621P00040000 | 2024-04-30 11:32AM EDT | 40.00 | 2.22 | 2.12 | 2.20 | +0.45 | +25.42% | 33 | 13,607 | 19.24% |
| CMCSA240621P00042500 | 2024-04-30 11:55AM EDT | 42.50 | 4.25 | 4.25 | 4.30 | +0.55 | +14.86% | 4 | 14,537 | 18.46% |
| CMCSA240621P00045000 | 2024-04-26 11:22AM EDT | 45.00 | 6.59 | 6.65 | 6.90 | -0.09 | -1.35% | 122 | 2,760 | 30.71% |
| CMCSA240621P00047500 | 2024-04-29 2:48PM EDT | 47.50 | 8.75 | 9.15 | 9.35 | 0.00 | - | 833 | 1,347 | 35.55% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 11.65 | 12.00 | 0.00 | - | 1,601 | 0 | 49.22% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 21.70 | 21.90 | 0.00 | - | 1 | 0 | 58.40% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 26.45 | 27.35 | 0.00 | - | 1 | 0 | 75.59% |
© 2024 Yahoo. Todos los derechos reservados.