Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.173,45 -100,60 (-0,26%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,53 +0,09 (+0,11%) Bitcoin EUR
53.439,43 -2.669,81 (-4,76%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 8.65 | 7.95 | 10.90 | 0.00 | - | - | 2 | 64.55% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 32.50 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 87.89% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 35.00 | 4.60 | 4.05 | 4.85 | 0.00 | - | - | 72 | 29.98% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 37.50 | 3.15 | 3.05 | 3.20 | 0.00 | - | 11 | 44 | 27.56% |
| CMCSA241018C00040000 | 2024-04-30 3:00PM EDT | 40.00 | 2.00 | 1.73 | 1.92 | +0.14 | +7.53% | 1 | 4,282 | 25.64% |
| CMCSA241018C00042500 | 2024-05-01 3:04PM EDT | 42.50 | 1.11 | 0.89 | 1.09 | +0.09 | +8.82% | 4 | 253 | 24.76% |
| CMCSA241018C00045000 | 2024-05-01 1:08PM EDT | 45.00 | 0.57 | 0.34 | 0.67 | +0.04 | +7.55% | 30 | 472 | 25.49% |
| CMCSA241018C00047500 | 2024-04-29 11:42AM EDT | 47.50 | 0.33 | 0.26 | 0.30 | 0.00 | - | 100 | 509 | 24.07% |
| CMCSA241018C00050000 | 2024-04-25 3:25PM EDT | 50.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 1 | 30 | 24.32% |
| CMCSA241018C00052500 | 2024-04-26 2:46PM EDT | 52.50 | 0.10 | 0.03 | 0.60 | 0.00 | - | 97 | 89 | 37.74% |
| CMCSA241018C00055000 | 2024-05-01 11:14AM EDT | 55.00 | 0.05 | 0.01 | 1.09 | -0.06 | -54.55% | 7 | 101 | 49.39% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00020000 | 2024-04-23 12:10PM EDT | 20.00 | 0.01 | 0.04 | 1.35 | 0.00 | - | - | 1 | 75.49% |
| CMCSA241018P00027500 | 2024-04-25 12:33PM EDT | 27.50 | 0.31 | 0.23 | 0.27 | 0.00 | - | 6 | 9 | 34.18% |
| CMCSA241018P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 0.40 | 0.37 | 0.41 | +0.01 | +2.56% | 1 | 102 | 30.13% |
| CMCSA241018P00032500 | 2024-05-01 12:28PM EDT | 32.50 | 0.67 | 0.64 | 0.69 | -0.05 | -6.94% | 33 | 338 | 27.20% |
| CMCSA241018P00035000 | 2024-05-01 2:31PM EDT | 35.00 | 1.22 | 1.17 | 1.41 | -0.01 | -0.81% | 42 | 882 | 27.32% |
| CMCSA241018P00037500 | 2024-05-01 2:54PM EDT | 37.50 | 1.90 | 1.98 | 2.11 | -0.16 | -7.77% | 13 | 930 | 23.76% |
| CMCSA241018P00040000 | 2024-04-30 3:33PM EDT | 40.00 | 3.30 | 3.20 | 3.35 | 0.00 | - | 204 | 1,747 | 22.02% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 42.50 | 5.15 | 4.85 | 5.30 | 0.00 | - | 1 | 489 | 23.78% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 45.00 | 4.60 | 6.90 | 7.60 | 0.00 | - | 2 | 222 | 27.27% |
| CMCSA241018P00047500 | 2024-04-29 11:43AM EDT | 47.50 | 8.65 | 8.20 | 10.60 | 0.00 | - | 1 | 975 | 38.89% |
| CMCSA241018P00050000 | 2024-04-25 2:52PM EDT | 50.00 | 11.95 | 10.05 | 12.70 | 0.00 | - | 670 | 344 | 38.43% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 12.20 | 16.40 | 0.00 | - | - | 0 | 58.08% |
© 2024 Yahoo. Todos los derechos reservados.