Mercados españoles abiertos en 3 mins

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,24-0,36 (-0,91%)
Al cierre: 04:00PM EST
39,46 +0,22 (+0,56%)
Después del cierre: 07:47PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CMCSA230203C000270002023-01-12 10:15AM EST27.0011.250.000.000.00--00.00%
CMCSA230203C000300002023-01-30 2:21PM EST30.009.470.000.000.00-2000.00%
CMCSA230203C000305002023-01-24 2:45PM EST30.509.500.000.000.00--00.00%
CMCSA230203C000310002023-01-26 2:45PM EST31.009.360.000.000.00-600.00%
CMCSA230203C000320002023-01-27 9:53AM EST32.008.030.000.000.00-200.00%
CMCSA230203C000330002023-01-13 11:48AM EST33.005.950.000.000.00-100.00%
CMCSA230203C000340002023-01-27 3:38PM EST34.005.790.000.000.00-200.00%
CMCSA230203C000350002023-01-27 10:41AM EST35.004.790.000.000.00-100.00%
CMCSA230203C000355002023-01-26 9:30AM EST35.503.860.000.000.00--00.00%
CMCSA230203C000360002023-01-30 1:17PM EST36.003.470.000.000.00-100.00%
CMCSA230203C000365002023-01-26 9:52AM EST36.503.850.000.000.00-100.00%
CMCSA230203C000370002023-01-30 1:15PM EST37.002.500.000.000.00-700.00%
CMCSA230203C000375002023-01-27 3:18PM EST37.502.380.000.000.00-100.00%
CMCSA230203C000380002023-01-30 3:38PM EST38.001.580.000.000.00-700.00%
CMCSA230203C000385002023-01-30 1:59PM EST38.501.130.000.000.00-4300.00%
CMCSA230203C000390002023-01-30 3:24PM EST39.000.780.000.000.00-2500.00%
CMCSA230203C000395002023-01-30 3:13PM EST39.500.500.000.000.00-31101.56%
CMCSA230203C000400002023-01-30 3:57PM EST40.000.260.000.000.00-13206.25%
CMCSA230203C000405002023-01-30 3:30PM EST40.500.150.000.000.00-8206.25%
CMCSA230203C000410002023-01-30 3:57PM EST41.000.090.000.000.00-107012.50%
CMCSA230203C000415002023-01-30 2:44PM EST41.500.050.000.000.00-319012.50%
CMCSA230203C000420002023-01-30 3:02PM EST42.000.030.000.000.00-22012.50%
CMCSA230203C000425002023-01-30 12:22PM EST42.500.020.000.000.00-19025.00%
CMCSA230203C000430002023-01-30 9:30AM EST43.000.030.000.000.00-4025.00%
CMCSA230203C000435002023-01-24 3:25PM EST43.500.190.000.000.00--025.00%
CMCSA230203C000440002023-01-30 10:57AM EST44.000.010.000.000.00-18025.00%
CMCSA230203C000445002023-01-30 3:48PM EST44.500.010.000.000.00-21025.00%
CMCSA230203C000450002023-01-27 1:58PM EST45.000.010.000.000.00-2025.00%
CMCSA230203C000460002023-01-27 1:58PM EST46.000.010.000.000.00-3050.00%
CMCSA230203C000465002023-01-26 11:24AM EST46.500.020.000.000.00--050.00%
CMCSA230203C000475002023-01-25 1:56PM EST47.500.040.000.000.00--050.00%
CMCSA230203C000480002023-01-26 10:59AM EST48.000.040.000.000.00--050.00%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CMCSA230203P000250002022-12-28 11:16AM EST25.000.090.000.060.00--26195.31%
CMCSA230203P000270002023-01-03 2:18PM EST27.000.070.000.000.00--050.00%
CMCSA230203P000280002023-01-10 9:30AM EST28.000.050.000.000.00-3050.00%
CMCSA230203P000290002023-01-25 9:40AM EST29.000.020.000.000.00-1050.00%
CMCSA230203P000300002023-01-27 10:20AM EST30.000.030.000.000.00-2050.00%
CMCSA230203P000305002023-01-25 1:20PM EST30.500.020.000.000.00--050.00%
CMCSA230203P000310002023-01-26 9:54AM EST31.000.010.000.000.00-151050.00%
CMCSA230203P000315002023-01-26 9:54AM EST31.500.010.000.000.00--050.00%
CMCSA230203P000320002023-01-20 10:37AM EST32.000.070.000.000.00-20050.00%
CMCSA230203P000325002023-01-25 2:35PM EST32.500.040.000.000.00--050.00%
CMCSA230203P000330002023-01-26 9:54AM EST33.000.030.000.000.00-336050.00%
CMCSA230203P000335002023-01-25 2:19PM EST33.500.060.000.000.00--050.00%
CMCSA230203P000340002023-01-26 10:00AM EST34.000.030.000.000.00-2025.00%
CMCSA230203P000345002023-01-23 10:37AM EST34.500.120.000.000.00-12025.00%
CMCSA230203P000350002023-01-30 3:20PM EST35.000.010.000.000.00-477025.00%
CMCSA230203P000355002023-01-30 3:14PM EST35.500.010.000.000.00-156025.00%
CMCSA230203P000360002023-01-30 12:18PM EST36.000.020.000.000.00-2025.00%
CMCSA230203P000365002023-01-30 3:56PM EST36.500.030.000.000.00-37025.00%
CMCSA230203P000370002023-01-30 12:05PM EST37.000.050.000.000.00-325012.50%
CMCSA230203P000375002023-01-30 3:01PM EST37.500.070.000.000.00-10012.50%
CMCSA230203P000380002023-01-30 3:58PM EST38.000.180.000.000.00-9906.25%
CMCSA230203P000385002023-01-30 3:55PM EST38.500.260.000.000.00-3406.25%
CMCSA230203P000390002023-01-30 3:56PM EST39.000.430.000.000.00-27501.56%
CMCSA230203P000395002023-01-30 3:14PM EST39.500.610.000.000.00-17000.00%
CMCSA230203P000400002023-01-30 2:10PM EST40.000.890.000.000.00-300.00%
CMCSA230203P000405002023-01-30 11:48AM EST40.501.300.000.000.00-100.00%
CMCSA230203P000410002023-01-26 3:17PM EST41.001.120.000.000.00-2400.00%
CMCSA230203P000420002023-01-26 10:44AM EST42.001.770.000.000.00--00.00%
CMCSA230203P000425002023-01-26 10:02AM EST42.502.560.000.000.00--00.00%
CMCSA230203P000430002023-01-26 10:32AM EST43.002.400.000.000.00--00.00%
CMCSA230203P000470002023-01-24 2:45PM EST47.007.000.000.000.00--00.00%