Mercados españoles cerrados
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 +0,0047 (+0,44%) Petróleo Brent
88,46 +1,46 (+1,68%) Bitcoin EUR
61.994,17 -173,80 (-0,28%)
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:45.00
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00045000 | 2024-04-23 12:33PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 5 | 143 | 53.91% |
| CMCSA240503C00045000 | 2024-04-22 2:47PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1 | 122 | 40.63% |
| CMCSA240510C00045000 | 2024-04-22 1:02PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 16 | 34.96% |
| CMCSA240517C00045000 | 2024-04-23 12:58PM EDT | 2024-05-17 | 0.19 | 0.12 | 0.15 | +0.04 | +26.67% | 203 | 2,989 | 31.35% |
| CMCSA240524C00045000 | 2024-04-23 10:24AM EDT | 2024-05-24 | 0.17 | 0.14 | 0.50 | -0.01 | -5.56% | 1 | 84 | 40.33% |
| CMCSA240531C00045000 | 2024-04-23 12:33PM EDT | 2024-05-31 | 0.25 | 0.17 | 0.25 | +0.02 | +8.70% | 72 | 9 | 28.91% |
| CMCSA240621C00045000 | 2024-04-23 2:31PM EDT | 2024-06-21 | 0.36 | 0.27 | 0.34 | +0.01 | +2.86% | 177 | 16,078 | 25.73% |
| CMCSA240719C00045000 | 2024-04-23 2:06PM EDT | 2024-07-19 | 0.53 | 0.45 | 0.49 | 0.00 | - | 2,511 | 2,388 | 24.12% |
| CMCSA240920C00045000 | 2024-04-23 3:45PM EDT | 2024-09-20 | 1.06 | 1.02 | 1.06 | -0.07 | -6.19% | 95 | 4,466 | 25.49% |
| CMCSA241018C00045000 | 2024-04-23 1:55PM EDT | 2024-10-18 | 1.33 | 1.16 | 1.36 | +0.04 | +3.10% | 6 | 380 | 26.49% |
| CMCSA241115C00045000 | 2024-04-23 3:12PM EDT | 2024-11-15 | 1.60 | 1.47 | 1.56 | +0.10 | +6.67% | 21 | 225 | 26.47% |
| CMCSA250117C00045000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 2.00 | 1.91 | 2.01 | -0.10 | -4.76% | 8 | 12,928 | 26.70% |
| CMCSA250620C00045000 | 2024-04-17 11:25AM EDT | 2025-06-20 | 3.10 | 2.89 | 3.10 | +0.56 | +22.05% | 1 | 29 | 27.84% |
| CMCSA260116C00045000 | 2024-04-18 9:39AM EDT | 2026-01-16 | 3.60 | 3.85 | 5.15 | 0.00 | - | 11 | 270 | 32.51% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 2024-04-26 | 4.82 | 4.45 | 5.70 | 0.00 | - | 1 | 8 | 108.40% |
| CMCSA240503P00045000 | 2024-04-10 12:48PM EDT | 2024-05-03 | 5.41 | 4.05 | 5.75 | 0.00 | - | 4 | 2 | 55.18% |
| CMCSA240517P00045000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.10 | 3.65 | 5.80 | 0.00 | - | 1 | 232 | 65.48% |
| CMCSA240524P00045000 | 2024-04-15 1:28PM EDT | 2024-05-24 | 5.75 | 4.55 | 6.20 | 0.00 | - | 8 | 18 | 67.33% |
| CMCSA240621P00045000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 4.65 | 3.75 | 4.85 | 0.00 | - | 4 | 5,193 | 22.17% |
| CMCSA240719P00045000 | 2024-04-19 2:50PM EDT | 2024-07-19 | 5.05 | 4.65 | 5.95 | 0.00 | - | 5 | 1,627 | 37.09% |
| CMCSA240920P00045000 | 2024-04-23 11:23AM EDT | 2024-09-20 | 4.95 | 5.15 | 5.30 | -1.25 | -20.16% | 1 | 1,449 | 20.70% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 4.45 | 7.30 | 0.00 | - | 2 | 222 | 38.87% |
| CMCSA241115P00045000 | 2024-04-12 2:50PM EDT | 2024-11-15 | 6.34 | 5.50 | 5.65 | 0.00 | - | 3 | 309 | 21.31% |
| CMCSA250117P00045000 | 2024-04-22 1:13PM EDT | 2025-01-17 | 5.90 | 5.80 | 5.95 | 0.00 | - | 1 | 4,985 | 21.18% |
| CMCSA250620P00045000 | 2024-04-23 11:28AM EDT | 2025-06-20 | 6.25 | 6.35 | 6.60 | -0.25 | -3.85% | 9 | 29 | 21.02% |
| CMCSA260116P00045000 | 2024-04-10 10:18AM EDT | 2026-01-16 | 7.55 | 7.00 | 7.35 | 0.00 | - | 2 | 1,235 | 20.91% |
© 2024 Yahoo. Todos los derechos reservados.