Mercados españoles abiertos en 3 hrs 46 min

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,87-2,34 (-5,82%)
Al cierre: 04:00PM EDT
37,70 -0,17 (-0,45%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:40.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CMCSA240426C000400002024-04-25 3:55PM EDT2024-04-260.020.020.03-1.02-98.08%5781,44962.50%
CMCSA240503C000400002024-04-25 3:55PM EDT2024-05-030.060.040.07-1.13-94.96%3691,19327.93%
CMCSA240510C000400002024-04-25 11:35AM EDT2024-05-100.150.110.14-1.16-88.55%1425225.00%
CMCSA240517C000400002024-04-25 3:19PM EDT2024-05-170.250.190.22-1.20-82.76%1702,87624.02%
CMCSA240524C000400002024-04-25 12:42PM EDT2024-05-240.270.230.38-1.21-81.76%3111226.12%
CMCSA240621C000400002024-04-25 3:57PM EDT2024-06-210.600.580.62-1.29-68.25%6912,86923.49%
CMCSA240719C000400002024-04-25 3:52PM EDT2024-07-190.880.830.87-1.26-58.88%4352,10023.10%
CMCSA240920C000400002024-04-25 3:50PM EDT2024-09-201.651.611.63-1.29-43.88%4,07850525.86%
CMCSA241018C000400002024-04-25 2:08PM EDT2024-10-181.801.731.83-1.70-48.57%134,08625.67%
CMCSA241115C000400002024-04-25 12:02PM EDT2024-11-152.282.082.16-1.37-37.53%1224726.83%
CMCSA250117C000400002024-04-25 3:54PM EDT2025-01-172.642.542.82-1.26-32.31%1173,96528.60%
CMCSA250620C000400002024-04-25 2:47PM EDT2025-06-203.703.455.10-1.69-31.35%55236.84%
CMCSA260116C000400002024-04-25 3:55PM EDT2026-01-164.754.654.85-1.40-22.76%12173028.83%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CMCSA240426P000400002024-04-25 3:10PM EDT2024-04-261.982.022.33+1.17+144.44%4771,43771.09%
CMCSA240503P000400002024-04-25 2:57PM EDT2024-05-032.112.032.58+1.20+131.87%2,2642,70253.71%
CMCSA240510P000400002024-04-25 9:32AM EDT2024-05-102.050.424.10+1.11+118.09%1118392.63%
CMCSA240517P000400002024-04-25 3:58PM EDT2024-05-172.242.162.30+1.12+100.00%2934,88221.97%
CMCSA240524P000400002024-04-25 10:31AM EDT2024-05-242.061.412.49+0.91+79.13%132225.49%
CMCSA240531P000400002024-04-25 11:39AM EDT2024-05-312.481.012.78+1.28+106.67%103930.32%
CMCSA240621P000400002024-04-25 3:54PM EDT2024-06-212.442.312.71+1.09+80.74%54513,64322.73%
CMCSA240719P000400002024-04-25 3:40PM EDT2024-07-192.682.812.92+0.96+55.81%1477,45021.90%
CMCSA240920P000400002024-04-25 3:58PM EDT2024-09-203.303.253.35+1.02+44.74%332,82821.44%
CMCSA241018P000400002024-04-25 2:37PM EDT2024-10-183.603.503.60+1.13+45.75%141,39722.14%
CMCSA241115P000400002024-04-25 2:35PM EDT2024-11-153.853.704.05+1.16+43.12%3521324.68%
CMCSA250117P000400002024-04-25 3:50PM EDT2025-01-174.104.054.25+1.00+32.26%1509,42923.15%
CMCSA250620P000400002024-04-18 1:21PM EDT2025-06-204.154.705.950.00-2517728.98%
CMCSA260116P000400002024-04-25 11:12AM EDT2026-01-165.565.455.75+0.92+19.83%1842722.67%