Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.921,25 +657,48 (+0,99%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 418.65% |
| CMCSA240621C00022500 | 2024-05-01 3:39PM EDT | 22.50 | 16.20 | 15.35 | 18.75 | 0.00 | - | 1 | 2 | 116.41% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 344.82% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 100.20% |
| CMCSA240621C00030000 | 2024-05-02 12:47PM EDT | 30.00 | 8.47 | 9.40 | 10.55 | 0.00 | - | 1 | 273 | 84.57% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 93.26% |
| CMCSA240621C00035000 | 2024-05-17 12:55PM EDT | 35.00 | 4.62 | 4.15 | 4.65 | +0.04 | +0.87% | 5 | 534 | 38.04% |
| CMCSA240621C00037500 | 2024-05-17 12:10PM EDT | 37.50 | 2.33 | 2.11 | 2.35 | +0.13 | +5.91% | 204 | 5,916 | 26.86% |
| CMCSA240621C00040000 | 2024-05-17 3:51PM EDT | 40.00 | 0.71 | 0.67 | 0.71 | -0.06 | -7.79% | 824 | 7,234 | 21.14% |
| CMCSA240621C00042500 | 2024-05-17 3:00PM EDT | 42.50 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 126 | 8,789 | 21.19% |
| CMCSA240621C00045000 | 2024-05-17 10:03AM EDT | 45.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 2 | 16,386 | 26.56% |
| CMCSA240621C00047500 | 2024-05-15 1:22PM EDT | 47.50 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 10 | 30,092 | 35.45% |
| CMCSA240621C00050000 | 2024-05-16 3:29PM EDT | 50.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 8 | 17,807 | 44.73% |
| CMCSA240621C00052500 | 2024-05-14 9:56AM EDT | 52.50 | 0.11 | 0.00 | 0.77 | 0.00 | - | 150 | 2,938 | 68.85% |
| CMCSA240621C00055000 | 2024-05-13 9:30AM EDT | 55.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 2,734 | 51.95% |
| CMCSA240621C00060000 | 2024-05-16 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,148 | 66.80% |
| CMCSA240621C00065000 | 2024-05-13 10:31AM EDT | 65.00 | 0.02 | 0.00 | 2.10 | 0.00 | - | 200 | 658 | 131.40% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-24 2:59PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 343 | 92.19% |
| CMCSA240621P00022500 | 2024-05-10 12:51PM EDT | 22.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 80 | 91.02% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 105.37% |
| CMCSA240621P00027500 | 2024-05-08 10:04AM EDT | 27.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 678 | 54.69% |
| CMCSA240621P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 0.30 | 0.01 | 0.09 | 0.00 | - | 1 | 1,452 | 50.20% |
| CMCSA240621P00032500 | 2024-05-17 10:02AM EDT | 32.50 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 2,666 | 37.50% |
| CMCSA240621P00035000 | 2024-05-17 3:02PM EDT | 35.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 157 | 14,210 | 26.47% |
| CMCSA240621P00037500 | 2024-05-17 3:49PM EDT | 37.50 | 0.31 | 0.29 | 0.31 | -0.01 | -3.12% | 225 | 19,356 | 19.87% |
| CMCSA240621P00040000 | 2024-05-17 3:55PM EDT | 40.00 | 1.25 | 1.21 | 1.25 | +0.03 | +2.46% | 436 | 13,792 | 17.04% |
| CMCSA240621P00042500 | 2024-05-17 10:54AM EDT | 42.50 | 3.42 | 3.05 | 3.35 | +0.17 | +5.23% | 3 | 11,655 | 19.97% |
| CMCSA240621P00045000 | 2024-05-17 3:00PM EDT | 45.00 | 5.68 | 5.65 | 5.85 | +0.03 | +0.53% | 1,559 | 1,756 | 29.79% |
| CMCSA240621P00047500 | 2024-05-17 3:00PM EDT | 47.50 | 8.10 | 7.10 | 10.05 | 0.00 | - | 980 | 792 | 91.41% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 9.65 | 11.80 | 0.00 | - | 1,601 | 0 | 83.40% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 19.80 | 20.85 | 0.00 | - | 1 | 0 | 72.27% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 25.25 | 26.10 | 0.00 | - | 1 | 0 | 101.95% |
© 2024 Yahoo. Todos os direitos reservados.