Mercados españoles cerrados en 6 mins
IBEX 35
10.846,70 -254,10 (-2,29%) Euro Stoxx 50
4.920,41 -60,68 (-1,22%) Dólar/Euro
1,0693 -0,0032 (-0,30%) Petróleo Brent
87,69 -0,71 (-0,80%) Oro
2.307,20 -50,50 (-2,14%) 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 11:24AM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 30.00 | 12.55 | 7.30 | 9.25 | 0.00 | - | 6 | 10 | 61.52% |
| CMCSA240719C00032500 | 2024-04-26 12:36PM EDT | 32.50 | 6.50 | 5.75 | 6.40 | 0.00 | - | 9 | 151 | 40.77% |
| CMCSA240719C00035000 | 2024-04-30 10:57AM EDT | 35.00 | 3.89 | 3.85 | 3.95 | -0.51 | -11.59% | 10 | 67 | 29.20% |
| CMCSA240719C00037500 | 2024-04-30 10:26AM EDT | 37.50 | 1.96 | 2.08 | 2.15 | -0.54 | -21.60% | 31 | 400 | 25.54% |
| CMCSA240719C00040000 | 2024-04-30 10:35AM EDT | 40.00 | 0.79 | 0.87 | 0.90 | -0.36 | -31.30% | 317 | 2,594 | 22.75% |
| CMCSA240719C00042500 | 2024-04-30 10:03AM EDT | 42.50 | 0.27 | 0.30 | 0.32 | -0.14 | -34.15% | 26 | 3,583 | 22.02% |
| CMCSA240719C00045000 | 2024-04-29 3:14PM EDT | 45.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 299 | 4,448 | 22.85% |
| CMCSA240719C00047500 | 2024-04-29 3:15PM EDT | 47.50 | 0.07 | 0.05 | 0.19 | 0.00 | - | 1 | 1,416 | 31.35% |
| CMCSA240719C00050000 | 2024-04-26 3:04PM EDT | 50.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 184 | 3,116 | 12.50% |
| CMCSA240719C00052500 | 2024-04-26 1:33PM EDT | 52.50 | 0.03 | 0.01 | 0.12 | 0.00 | - | 6 | 514 | 38.09% |
| CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 55.00 | 0.09 | 0.01 | 1.27 | 0.00 | - | 8 | 204 | 61.33% |
| CMCSA240719C00060000 | 2023-12-29 1:53PM EDT | 60.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 140 | 76 | 55.76% |
| CMCSA240719C00065000 | 2024-04-26 12:23PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 4 | 47.27% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00020000 | 2024-04-25 10:37AM EDT | 20.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | - | 2 | 69.14% |
| CMCSA240719P00022500 | 2024-04-25 10:02AM EDT | 22.50 | 0.06 | 0.01 | 0.00 | 0.00 | - | 40 | 108 | 25.00% |
| CMCSA240719P00025000 | 2024-04-25 1:36PM EDT | 25.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 200 | 140 | 50.00% |
| CMCSA240719P00027500 | 2024-04-25 1:36PM EDT | 27.50 | 0.10 | 0.04 | 0.00 | 0.00 | - | 200 | 185 | 12.50% |
| CMCSA240719P00030000 | 2024-04-30 10:37AM EDT | 30.00 | 0.14 | 0.05 | 0.15 | +0.02 | +16.67% | 1 | 428 | 33.59% |
| CMCSA240719P00032500 | 2024-04-25 1:37PM EDT | 32.50 | 0.30 | 0.22 | 0.26 | 0.00 | - | 8 | 331 | 28.22% |
| CMCSA240719P00035000 | 2024-04-30 10:46AM EDT | 35.00 | 0.56 | 0.52 | 0.55 | +0.12 | +27.27% | 108 | 1,251 | 24.32% |
| CMCSA240719P00037500 | 2024-04-30 11:01AM EDT | 37.50 | 1.22 | 1.18 | 1.21 | +0.24 | +24.49% | 76 | 5,796 | 21.22% |
| CMCSA240719P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 2.67 | 2.46 | 2.55 | +0.57 | +27.14% | 13 | 7,580 | 19.48% |
| CMCSA240719P00042500 | 2024-04-29 10:20AM EDT | 42.50 | 3.95 | 4.25 | 4.50 | 0.00 | - | 1 | 3,280 | 17.19% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 4.99 | 6.70 | 6.95 | 0.00 | - | 3 | 1,589 | 21.29% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 47.50 | 9.75 | 8.20 | 9.45 | 0.00 | - | 2,860 | 0 | 26.66% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 10.95 | 11.50 | 11.90 | 0.00 | - | 1,550 | 0 | 27.34% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 52.50 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 55.00 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.