Mercado abrirá em 9 h 18 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,05 -0,52 (-0,67%) OURO
2.372,60 -20,30 (-0,85%) Bitcoin USD
69.285,64 -575,56 (-0,82%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-05-10 12:09PM EDT | 15.00 | 24.40 | 22.85 | 25.45 | 0.00 | - | 1 | 7 | 70.12% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 150.49% |
| CMCSA250117C00020000 | 2024-05-22 1:30PM EDT | 20.00 | 19.20 | 18.90 | 19.25 | -0.80 | -4.00% | 2 | 56 | 54.79% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 14.80 | 14.15 | 15.30 | 0.00 | - | 3 | 75 | 58.98% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 87.87% |
| CMCSA250117C00030000 | 2024-05-06 9:34AM EDT | 30.00 | 9.90 | 8.70 | 10.50 | 0.00 | - | 1 | 528 | 43.53% |
| CMCSA250117C00032500 | 2024-05-16 10:49AM EDT | 32.50 | 7.85 | 7.55 | 7.75 | 0.00 | - | 49 | 422 | 32.31% |
| CMCSA250117C00035000 | 2024-05-22 10:55AM EDT | 35.00 | 5.70 | 5.65 | 5.85 | -0.46 | -7.47% | 1 | 2,257 | 29.98% |
| CMCSA250117C00037500 | 2024-05-20 12:25PM EDT | 37.50 | 4.30 | 4.05 | 4.20 | 0.00 | - | 19 | 548 | 28.06% |
| CMCSA250117C00040000 | 2024-05-22 12:38PM EDT | 40.00 | 2.85 | 2.74 | 2.84 | -0.25 | -8.06% | 4 | 8,193 | 26.42% |
| CMCSA250117C00042500 | 2024-05-21 1:01PM EDT | 42.50 | 2.10 | 1.56 | 1.85 | 0.00 | - | 2 | 6,459 | 25.50% |
| CMCSA250117C00045000 | 2024-05-22 2:52PM EDT | 45.00 | 1.14 | 1.10 | 1.16 | -0.14 | -10.94% | 1,017 | 30,948 | 24.92% |
| CMCSA250117C00047500 | 2024-05-21 3:19PM EDT | 47.50 | 0.76 | 0.65 | 0.90 | 0.00 | - | 8 | 2,472 | 26.78% |
| CMCSA250117C00050000 | 2024-05-22 11:34AM EDT | 50.00 | 0.41 | 0.37 | 0.42 | -0.05 | -10.87% | 3 | 49,960 | 24.37% |
| CMCSA250117C00052500 | 2024-05-22 3:01PM EDT | 52.50 | 0.25 | 0.21 | 0.36 | -0.02 | -7.41% | 1 | 1,635 | 26.54% |
| CMCSA250117C00055000 | 2024-05-22 2:10PM EDT | 55.00 | 0.13 | 0.12 | 0.21 | -0.04 | -23.53% | 1 | 6,900 | 26.17% |
| CMCSA250117C00060000 | 2024-05-22 10:46AM EDT | 60.00 | 0.08 | 0.08 | 0.25 | +0.03 | +60.00% | 15 | 4,082 | 32.13% |
| CMCSA250117C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 13 | 1,126 | 30.18% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-25 9:59AM EDT | 15.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 200 | 53.52% |
| CMCSA250117P00017500 | 2024-04-25 12:20PM EDT | 17.50 | 0.11 | 0.00 | 0.18 | 0.00 | - | 13 | 750 | 55.76% |
| CMCSA250117P00020000 | 2024-04-25 12:18PM EDT | 20.00 | 0.10 | 0.06 | 0.16 | -0.07 | -41.18% | 1 | 106 | 46.39% |
| CMCSA250117P00022500 | 2024-05-15 3:29PM EDT | 22.50 | 0.20 | 0.09 | 0.25 | 0.00 | - | 1 | 97 | 42.82% |
| CMCSA250117P00025000 | 2024-05-08 3:51PM EDT | 25.00 | 0.32 | 0.20 | 0.33 | 0.00 | - | 2 | 257 | 38.18% |
| CMCSA250117P00027500 | 2024-05-17 10:14AM EDT | 27.50 | 0.39 | 0.37 | 0.44 | 0.00 | - | 15 | 197 | 33.86% |
| CMCSA250117P00030000 | 2024-05-21 10:24AM EDT | 30.00 | 0.54 | 0.59 | 0.65 | 0.00 | - | 10 | 967 | 30.71% |
| CMCSA250117P00032500 | 2024-05-22 2:05PM EDT | 32.50 | 0.92 | 0.93 | 0.99 | +0.02 | +2.22% | 1 | 3,059 | 28.10% |
| CMCSA250117P00035000 | 2024-05-22 2:57PM EDT | 35.00 | 1.50 | 1.47 | 1.55 | +0.09 | +6.38% | 1 | 10,251 | 26.15% |
| CMCSA250117P00037500 | 2024-05-20 2:47PM EDT | 37.50 | 2.22 | 2.27 | 2.35 | 0.00 | - | 475 | 8,124 | 24.28% |
| CMCSA250117P00040000 | 2024-05-22 10:07AM EDT | 40.00 | 3.50 | 3.40 | 3.55 | +0.31 | +9.72% | 1 | 9,629 | 23.27% |
| CMCSA250117P00042500 | 2024-05-22 10:11AM EDT | 42.50 | 5.05 | 4.05 | 5.05 | +0.25 | +5.21% | 2 | 9,065 | 22.05% |
| CMCSA250117P00045000 | 2024-05-20 11:09AM EDT | 45.00 | 6.55 | 6.05 | 6.85 | 0.00 | - | 25 | 4,983 | 20.68% |
| CMCSA250117P00047500 | 2024-05-14 10:04AM EDT | 47.50 | 8.05 | 8.50 | 9.90 | 0.00 | - | 1 | 4,166 | 30.90% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 50.00 | 11.80 | 10.55 | 11.35 | 0.00 | - | 5 | 1,453 | 21.24% |
| CMCSA250117P00052500 | 2024-05-15 3:31PM EDT | 52.50 | 13.60 | 13.55 | 13.75 | 0.00 | - | 500 | 297 | 21.68% |
| CMCSA250117P00055000 | 2024-05-22 2:53PM EDT | 55.00 | 16.05 | 14.15 | 16.25 | +0.45 | +2.88% | 480 | 234 | 24.32% |
| CMCSA250117P00060000 | 2024-05-22 3:07PM EDT | 60.00 | 21.24 | 20.60 | 22.20 | +0.34 | +1.63% | 740 | 405 | 46.19% |
| CMCSA250117P00065000 | 2024-05-22 3:07PM EDT | 65.00 | 25.95 | 24.80 | 27.95 | +0.50 | +1.96% | 76 | 24 | 60.52% |
© 2024 Yahoo. Todos os direitos reservados.