Mercados españoles cerrados en 6 hrs 30 min
IBEX 35
10.977,90 -122,90 (-1,11%) Euro Stoxx 50
4.958,08 -23,01 (-0,46%) Dólar/Euro
1,0714 -0,0011 (-0,11%) Petróleo Brent
88,50 +0,10 (+0,11%) Oro
2.323,40 -34,30 (-1,45%) 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
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-04-29 10:09AM EDT | 15.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 144.36% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 25.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 84.28% |
| CMCSA250117C00030000 | 2024-04-29 9:55AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00032500 | 2024-04-26 2:57PM EDT | 32.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250117C00035000 | 2024-04-29 1:44PM EDT | 35.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA250117C00037500 | 2024-04-29 9:39AM EDT | 37.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00040000 | 2024-04-29 2:43PM EDT | 40.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.78% |
| CMCSA250117C00042500 | 2024-04-29 3:05PM EDT | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMCSA250117C00045000 | 2024-04-29 3:42PM EDT | 45.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| CMCSA250117C00047500 | 2024-04-29 2:07PM EDT | 47.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMCSA250117C00050000 | 2024-04-29 3:00PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CMCSA250117C00052500 | 2024-04-25 11:42AM EDT | 52.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA250117C00055000 | 2024-04-29 9:41AM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA250117C00060000 | 2024-04-29 1:32PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA250117C00065000 | 2024-04-15 2:43PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-25 9:59AM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA250117P00017500 | 2024-04-25 12:20PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CMCSA250117P00020000 | 2024-04-25 12:18PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA250117P00022500 | 2024-04-25 9:39AM EDT | 22.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMCSA250117P00025000 | 2024-04-26 10:42AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CMCSA250117P00027500 | 2024-04-26 3:59PM EDT | 27.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| CMCSA250117P00030000 | 2024-04-26 2:06PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMCSA250117P00032500 | 2024-04-26 3:42PM EDT | 32.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CMCSA250117P00035000 | 2024-04-29 11:28AM EDT | 35.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMCSA250117P00037500 | 2024-04-29 10:59AM EDT | 37.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| CMCSA250117P00040000 | 2024-04-29 1:48PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| CMCSA250117P00042500 | 2024-04-26 11:57AM EDT | 42.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117P00045000 | 2024-04-26 11:15AM EDT | 45.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA250117P00047500 | 2024-04-29 10:41AM EDT | 47.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CMCSA250117P00050000 | 2024-04-29 12:46PM EDT | 50.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA250117P00052500 | 2024-04-29 2:47PM EDT | 52.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| CMCSA250117P00055000 | 2024-04-29 2:48PM EDT | 55.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CMCSA250117P00060000 | 2024-04-29 2:47PM EDT | 60.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| CMCSA250117P00065000 | 2024-04-26 2:31PM EDT | 65.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.