Mercados españoles abiertos en 3 mins
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0848 -0,0008 (-0,08%) Petróleo Brent
84,69 -0,21 (-0,25%) BTC-EUR
21.175,20 -785,18 (-3,58%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203C00027000 | 2023-01-12 10:15AM EST | 27.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203C00030000 | 2023-01-30 2:21PM EST | 30.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA230203C00030500 | 2023-01-24 2:45PM EST | 30.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203C00031000 | 2023-01-26 2:45PM EST | 31.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA230203C00032000 | 2023-01-27 9:53AM EST | 32.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA230203C00033000 | 2023-01-13 11:48AM EST | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230203C00034000 | 2023-01-27 3:38PM EST | 34.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA230203C00035000 | 2023-01-27 10:41AM EST | 35.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230203C00035500 | 2023-01-26 9:30AM EST | 35.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203C00036000 | 2023-01-30 1:17PM EST | 36.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230203C00036500 | 2023-01-26 9:52AM EST | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230203C00037000 | 2023-01-30 1:15PM EST | 37.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA230203C00037500 | 2023-01-27 3:18PM EST | 37.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230203C00038000 | 2023-01-30 3:38PM EST | 38.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA230203C00038500 | 2023-01-30 1:59PM EST | 38.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CMCSA230203C00039000 | 2023-01-30 3:24PM EST | 39.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA230203C00039500 | 2023-01-30 3:13PM EST | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 1.56% |
| CMCSA230203C00040000 | 2023-01-30 3:57PM EST | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| CMCSA230203C00040500 | 2023-01-30 3:30PM EST | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| CMCSA230203C00041000 | 2023-01-30 3:57PM EST | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| CMCSA230203C00041500 | 2023-01-30 2:44PM EST | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| CMCSA230203C00042000 | 2023-01-30 3:02PM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CMCSA230203C00042500 | 2023-01-30 12:22PM EST | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CMCSA230203C00043000 | 2023-01-30 9:30AM EST | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CMCSA230203C00043500 | 2023-01-24 3:25PM EST | 43.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA230203C00044000 | 2023-01-30 10:57AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CMCSA230203C00044500 | 2023-01-30 3:48PM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CMCSA230203C00045000 | 2023-01-27 1:58PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA230203C00046000 | 2023-01-27 1:58PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA230203C00046500 | 2023-01-26 11:24AM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203C00047500 | 2023-01-25 1:56PM EST | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203C00048000 | 2023-01-26 10:59AM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00025000 | 2022-12-28 11:16AM EST | 25.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 26 | 195.31% |
| CMCSA230203P00027000 | 2023-01-03 2:18PM EST | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203P00028000 | 2023-01-10 9:30AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA230203P00029000 | 2023-01-25 9:40AM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA230203P00030000 | 2023-01-27 10:20AM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA230203P00030500 | 2023-01-25 1:20PM EST | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203P00031000 | 2023-01-26 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| CMCSA230203P00031500 | 2023-01-26 9:54AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203P00032000 | 2023-01-20 10:37AM EST | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CMCSA230203P00032500 | 2023-01-25 2:35PM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203P00033000 | 2023-01-26 9:54AM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 50.00% |
| CMCSA230203P00033500 | 2023-01-25 2:19PM EST | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA230203P00034000 | 2023-01-26 10:00AM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA230203P00034500 | 2023-01-23 10:37AM EST | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CMCSA230203P00035000 | 2023-01-30 3:20PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 25.00% |
| CMCSA230203P00035500 | 2023-01-30 3:14PM EST | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| CMCSA230203P00036000 | 2023-01-30 12:18PM EST | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA230203P00036500 | 2023-01-30 3:56PM EST | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CMCSA230203P00037000 | 2023-01-30 12:05PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| CMCSA230203P00037500 | 2023-01-30 3:01PM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CMCSA230203P00038000 | 2023-01-30 3:58PM EST | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| CMCSA230203P00038500 | 2023-01-30 3:55PM EST | 38.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CMCSA230203P00039000 | 2023-01-30 3:56PM EST | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| CMCSA230203P00039500 | 2023-01-30 3:14PM EST | 39.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| CMCSA230203P00040000 | 2023-01-30 2:10PM EST | 40.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA230203P00040500 | 2023-01-30 11:48AM EST | 40.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA230203P00041000 | 2023-01-26 3:17PM EST | 41.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CMCSA230203P00042000 | 2023-01-26 10:44AM EST | 42.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203P00042500 | 2023-01-26 10:02AM EST | 42.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203P00043000 | 2023-01-26 10:32AM EST | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203P00047000 | 2023-01-24 2:45PM EST | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
