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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240426C00040000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -1.02 | -98.08% | 578 | 1,449 | 62.50% |
CMCSA240503C00040000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.07 | -1.13 | -94.96% | 369 | 1,193 | 27.93% |
CMCSA240510C00040000 | 2024-04-25 11:35AM EDT | 2024-05-10 | 0.15 | 0.11 | 0.14 | -1.16 | -88.55% | 142 | 52 | 25.00% |
CMCSA240517C00040000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 0.25 | 0.19 | 0.22 | -1.20 | -82.76% | 170 | 2,876 | 24.02% |
CMCSA240524C00040000 | 2024-04-25 12:42PM EDT | 2024-05-24 | 0.27 | 0.23 | 0.38 | -1.21 | -81.76% | 31 | 112 | 26.12% |
CMCSA240621C00040000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.62 | -1.29 | -68.25% | 691 | 2,869 | 23.49% |
CMCSA240719C00040000 | 2024-04-25 3:52PM EDT | 2024-07-19 | 0.88 | 0.83 | 0.87 | -1.26 | -58.88% | 435 | 2,100 | 23.10% |
CMCSA240920C00040000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 1.65 | 1.61 | 1.63 | -1.29 | -43.88% | 4,078 | 505 | 25.86% |
CMCSA241018C00040000 | 2024-04-25 2:08PM EDT | 2024-10-18 | 1.80 | 1.73 | 1.83 | -1.70 | -48.57% | 13 | 4,086 | 25.67% |
CMCSA241115C00040000 | 2024-04-25 12:02PM EDT | 2024-11-15 | 2.28 | 2.08 | 2.16 | -1.37 | -37.53% | 12 | 247 | 26.83% |
CMCSA250117C00040000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 2.64 | 2.54 | 2.82 | -1.26 | -32.31% | 117 | 3,965 | 28.60% |
CMCSA250620C00040000 | 2024-04-25 2:47PM EDT | 2025-06-20 | 3.70 | 3.45 | 5.10 | -1.69 | -31.35% | 5 | 52 | 36.84% |
CMCSA260116C00040000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 4.75 | 4.65 | 4.85 | -1.40 | -22.76% | 121 | 730 | 28.83% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CMCSA240426P00040000 | 2024-04-25 3:10PM EDT | 2024-04-26 | 1.98 | 2.02 | 2.33 | +1.17 | +144.44% | 477 | 1,437 | 71.09% |
CMCSA240503P00040000 | 2024-04-25 2:57PM EDT | 2024-05-03 | 2.11 | 2.03 | 2.58 | +1.20 | +131.87% | 2,264 | 2,702 | 53.71% |
CMCSA240510P00040000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 2.05 | 0.42 | 4.10 | +1.11 | +118.09% | 11 | 183 | 92.63% |
CMCSA240517P00040000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 2.24 | 2.16 | 2.30 | +1.12 | +100.00% | 293 | 4,882 | 21.97% |
CMCSA240524P00040000 | 2024-04-25 10:31AM EDT | 2024-05-24 | 2.06 | 1.41 | 2.49 | +0.91 | +79.13% | 13 | 22 | 25.49% |
CMCSA240531P00040000 | 2024-04-25 11:39AM EDT | 2024-05-31 | 2.48 | 1.01 | 2.78 | +1.28 | +106.67% | 10 | 39 | 30.32% |
CMCSA240621P00040000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 2.44 | 2.31 | 2.71 | +1.09 | +80.74% | 545 | 13,643 | 22.73% |
CMCSA240719P00040000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 2.68 | 2.81 | 2.92 | +0.96 | +55.81% | 147 | 7,450 | 21.90% |
CMCSA240920P00040000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | +1.02 | +44.74% | 33 | 2,828 | 21.44% |
CMCSA241018P00040000 | 2024-04-25 2:37PM EDT | 2024-10-18 | 3.60 | 3.50 | 3.60 | +1.13 | +45.75% | 14 | 1,397 | 22.14% |
CMCSA241115P00040000 | 2024-04-25 2:35PM EDT | 2024-11-15 | 3.85 | 3.70 | 4.05 | +1.16 | +43.12% | 35 | 213 | 24.68% |
CMCSA250117P00040000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.25 | +1.00 | +32.26% | 150 | 9,429 | 23.15% |
CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 4.70 | 5.95 | 0.00 | - | 25 | 177 | 28.98% |
CMCSA260116P00040000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 5.56 | 5.45 | 5.75 | +0.92 | +19.83% | 18 | 427 | 22.67% |