Mercados españoles cerrados

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,35+0,28 (+0,65%)
Al cierre: 04:00PM EDT
43,40 +0,05 (+0,12%)
Después del cierre: 07:28PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CMCSA240405C000350002024-03-06 3:03PM EDT35.006.926.359.650.00-11183.89%
CMCSA240405C000360002024-03-08 3:56PM EDT36.006.705.308.250.00-2020144.73%
CMCSA240405C000380002024-03-28 9:44AM EDT38.005.303.656.35+0.42+8.61%22122.27%
CMCSA240405C000390002024-03-05 4:54PM EDT39.003.222.765.450.00--4113.09%
CMCSA240405C000400002024-03-04 12:14PM EDT40.002.602.135.000.00-11123.54%
CMCSA240405C000410002024-03-28 10:16AM EDT41.002.321.362.78+0.37+18.97%102351.17%
CMCSA240405C000415002024-03-27 10:10AM EDT41.501.391.562.250.00-6643.26%
CMCSA240405C000420002024-03-28 11:49AM EDT42.001.281.241.65+0.64+100.00%272731.74%
CMCSA240405C000425002024-03-28 2:55PM EDT42.500.880.751.19+0.27+44.26%655426.95%
CMCSA240405C000430002024-03-28 3:55PM EDT43.000.570.410.57+0.16+39.02%39842814.45%
CMCSA240405C000435002024-03-28 3:48PM EDT43.500.300.230.31+0.08+36.36%21531914.84%
CMCSA240405C000440002024-03-28 2:18PM EDT44.000.130.110.15-0.02-13.33%5489915.24%
CMCSA240405C000445002024-03-28 3:54PM EDT44.500.050.010.08-0.01-16.67%94716.60%
CMCSA240405C000450002024-03-28 3:54PM EDT45.000.030.020.040.00-565217.77%
CMCSA240405C000455002024-03-27 2:38PM EDT45.500.010.010.050.00-21722.66%
CMCSA240405C000460002024-03-28 3:56PM EDT46.000.010.000.010.00-3126219.53%
CMCSA240405C000465002024-03-18 2:33PM EDT46.500.080.000.170.00--2041.21%
CMCSA240405C000470002024-03-20 1:59PM EDT47.000.020.000.010.00-1015825.78%
CMCSA240405C000475002024-03-18 11:38AM EDT47.500.040.000.010.00--528.13%
CMCSA240405C000480002024-03-04 11:43AM EDT48.000.060.000.500.00-101059.77%
CMCSA240405C000500002024-03-12 11:32AM EDT50.000.050.000.500.00--175.59%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CMCSA240405P000340002024-03-06 11:43AM EDT34.000.060.000.500.00-1010117.97%
CMCSA240405P000350002024-03-04 12:42PM EDT35.000.100.000.500.00-11106.84%
CMCSA240405P000360002024-03-11 9:46AM EDT36.000.010.001.260.00-11126.95%
CMCSA240405P000365002024-03-25 12:33PM EDT36.500.030.000.010.00-181850.00%
CMCSA240405P000370002024-03-22 9:30AM EDT37.000.030.000.500.00-182084.96%
CMCSA240405P000375002024-03-26 2:51PM EDT37.500.020.000.230.00-1595165.43%
CMCSA240405P000380002024-03-26 12:23PM EDT38.000.030.000.050.00-953,00650.78%
CMCSA240405P000385002024-03-26 2:53PM EDT38.500.030.000.020.00-25015439.84%
CMCSA240405P000390002024-03-27 2:41PM EDT39.000.020.010.160.00-22516855.66%
CMCSA240405P000395002024-03-28 1:51PM EDT39.500.020.010.16-0.01-33.33%2128650.59%
CMCSA240405P000400002024-03-28 3:13PM EDT40.000.030.010.04-0.02-40.00%5622232.62%
CMCSA240405P000405002024-03-28 1:01PM EDT40.500.040.020.05-0.02-33.33%411729.88%
CMCSA240405P000410002024-03-28 3:53PM EDT41.000.050.040.26-0.03-37.50%3713841.70%
CMCSA240405P000415002024-03-28 1:36PM EDT41.500.090.050.08-0.10-52.63%2886524.02%
CMCSA240405P000420002024-03-28 1:51PM EDT42.000.150.100.13-0.07-31.82%1482722.46%
CMCSA240405P000425002024-03-28 3:55PM EDT42.500.220.210.38-0.19-46.34%8255928.71%
CMCSA240405P000430002024-03-28 3:54PM EDT43.000.440.390.58-0.19-30.16%25613929.10%
CMCSA240405P000435002024-03-28 2:52PM EDT43.500.720.660.80-0.11-13.25%261028.17%
CMCSA240405P000440002024-03-28 1:09PM EDT44.001.160.791.80-0.54-31.76%117056.30%
CMCSA240405P000445002024-03-28 12:20PM EDT44.501.541.411.67-1.03-40.08%101438.18%
CMCSA240405P000450002024-03-28 10:16AM EDT45.002.021.552.29-0.43-17.55%10249.90%
CMCSA240405P000455002024-03-26 10:04AM EDT45.503.400.722.930.00-2162.35%