Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.607,92 +1.514,02 (+2,52%)
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:
Precio de ejercicio:35.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 2.79 | 4.60 | 0.00 | - | 2 | 2 | 57.32% |
| CMCSA240607C00035000 | 2024-05-14 10:11AM EDT | 2024-06-07 | 5.05 | 3.35 | 5.50 | 0.00 | - | 5 | 7 | 81.10% |
| CMCSA240614C00035000 | 2024-05-14 10:12AM EDT | 2024-06-14 | 5.10 | 3.35 | 5.05 | 0.00 | - | 5 | 6 | 56.54% |
| CMCSA240621C00035000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 4.62 | 4.15 | 4.65 | +0.04 | +0.87% | 5 | 534 | 38.04% |
| CMCSA240719C00035000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.69 | 4.60 | 4.75 | -0.11 | -2.29% | 1 | 86 | 30.86% |
| CMCSA240920C00035000 | 2024-05-14 10:12AM EDT | 2024-09-20 | 5.93 | 5.15 | 5.30 | 0.00 | - | 5 | 424 | 30.30% |
| CMCSA241018C00035000 | 2024-05-16 10:48AM EDT | 2024-10-18 | 5.15 | 4.30 | 5.45 | 0.00 | - | 1 | 83 | 29.32% |
| CMCSA241115C00035000 | 2024-05-16 12:22PM EDT | 2024-11-15 | 5.70 | 5.55 | 5.75 | 0.00 | - | 7 | 14 | 30.36% |
| CMCSA250117C00035000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 6.16 | 6.05 | 6.20 | -0.09 | -1.44% | 1 | 2,258 | 30.40% |
| CMCSA250620C00035000 | 2024-05-16 1:32PM EDT | 2025-06-20 | 7.15 | 5.00 | 9.05 | 0.00 | - | 1 | 6 | 43.67% |
| CMCSA260116C00035000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 8.50 | 7.85 | 8.40 | 0.00 | - | 10 | 285 | 31.73% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00035000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 159 | 42.19% |
| CMCSA240531P00035000 | 2024-05-15 12:25PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.43 | 0.00 | - | 39 | 155 | 50.39% |
| CMCSA240607P00035000 | 2024-05-15 11:37AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 44 | 42.77% |
| CMCSA240614P00035000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.32 | 0.00 | - | 2 | 53 | 40.14% |
| CMCSA240621P00035000 | 2024-05-17 3:02PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 157 | 14,210 | 26.47% |
| CMCSA240628P00035000 | 2024-05-14 3:59PM EDT | 2024-06-28 | 0.11 | 0.09 | 1.81 | 0.00 | - | 2 | 7 | 50.54% |
| CMCSA240719P00035000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.24 | -0.02 | -8.00% | 41 | 1,630 | 24.41% |
| CMCSA240920P00035000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 0.65 | 0.59 | 0.65 | +0.02 | +3.17% | 1 | 5,349 | 24.66% |
| CMCSA241018P00035000 | 2024-05-14 10:47AM EDT | 2024-10-18 | 0.86 | 0.78 | 0.83 | +0.12 | +16.22% | 1 | 1,319 | 24.81% |
| CMCSA241115P00035000 | 2024-05-17 10:11AM EDT | 2024-11-15 | 1.08 | 1.03 | 1.09 | 0.00 | - | 4 | 849 | 25.93% |
| CMCSA250117P00035000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 1.39 | 1.37 | 1.44 | -0.02 | -1.42% | 9 | 10,244 | 25.81% |
| CMCSA250620P00035000 | 2024-05-16 1:55PM EDT | 2025-06-20 | 2.15 | 1.62 | 2.38 | 0.00 | - | 3 | 397 | 27.06% |
| CMCSA260116P00035000 | 2024-05-16 10:43AM EDT | 2026-01-16 | 3.10 | 2.94 | 3.15 | 0.00 | - | 3 | 777 | 26.28% |
© 2024 Yahoo. Todos los derechos reservados.