Mercado abrirá em 5 h 26 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,27 +0,44 (+0,54%) OURO
2.326,50 -4,30 (-0,18%) Bitcoin USD
61.535,21 +759,20 (+1,25%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-06-20 12:57PM EDT | 20.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA250620C00025000 | 2024-05-23 1:09PM EDT | 25.00 | 14.44 | 13.25 | 15.25 | 0.00 | - | 1 | 2 | 52.76% |
| CMCSA250620C00027500 | 2024-06-24 12:29PM EDT | 27.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250620C00030000 | 2024-06-24 9:32AM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA250620C00032500 | 2024-06-18 9:33AM EDT | 32.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-06-25 11:16AM EDT | 35.00 | 5.95 | 0.00 | 0.00 | -0.35 | -5.56% | 13 | 0 | 0.00% |
| CMCSA250620C00037500 | 2024-06-20 1:53PM EDT | 37.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMCSA250620C00040000 | 2024-06-25 3:33PM EDT | 40.00 | 3.45 | 0.00 | 0.00 | -0.13 | -3.63% | 161 | 0 | 1.56% |
| CMCSA250620C00042500 | 2024-06-25 10:42AM EDT | 42.50 | 2.43 | 0.00 | 0.00 | -0.18 | -6.90% | 169 | 0 | 3.13% |
| CMCSA250620C00045000 | 2024-06-25 3:54PM EDT | 45.00 | 1.72 | 0.00 | 0.00 | -0.12 | -6.52% | 16 | 0 | 3.13% |
| CMCSA250620C00047500 | 2024-06-25 12:42PM EDT | 47.50 | 1.23 | 0.00 | 0.00 | -0.07 | -5.38% | 6 | 0 | 6.25% |
| CMCSA250620C00050000 | 2024-06-24 2:52PM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| CMCSA250620C00052500 | 2024-06-21 12:18PM EDT | 52.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA250620C00055000 | 2024-06-25 10:33AM EDT | 55.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CMCSA250620C00060000 | 2024-06-24 11:00AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA250620C00065000 | 2024-06-24 11:07AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.00 | 2.48 | 0.00 | - | 1 | 17 | 53.25% |
| CMCSA250620P00025000 | 2024-06-20 10:58AM EDT | 25.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA250620P00027500 | 2024-05-08 3:50PM EDT | 27.50 | 0.76 | 0.66 | 1.61 | 0.00 | - | - | 40 | 42.04% |
| CMCSA250620P00030000 | 2024-06-25 2:41PM EDT | 30.00 | 1.07 | 0.00 | 0.00 | -0.03 | -2.73% | 5 | 0 | 6.25% |
| CMCSA250620P00032500 | 2024-06-18 3:50PM EDT | 32.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-06-25 3:46PM EDT | 35.00 | 2.19 | 0.00 | 0.00 | -0.09 | -3.95% | 2,049 | 0 | 3.13% |
| CMCSA250620P00037500 | 2024-06-25 3:10PM EDT | 37.50 | 3.15 | 0.00 | 0.00 | -0.18 | -5.41% | 47 | 0 | 0.78% |
| CMCSA250620P00040000 | 2024-06-25 12:54PM EDT | 40.00 | 4.55 | 0.00 | 0.00 | +0.20 | +4.60% | 17 | 0 | 0.00% |
| CMCSA250620P00042500 | 2024-06-25 11:52AM EDT | 42.50 | 6.10 | 0.00 | 0.00 | -0.05 | -0.81% | 4 | 0 | 0.00% |
| CMCSA250620P00045000 | 2024-06-14 10:32AM EDT | 45.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 47.50 | 9.65 | 7.20 | 9.40 | 0.00 | - | - | 1 | 16.29% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 50.00 | 11.80 | 8.30 | 11.45 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 15.85 | 15.70 | 18.45 | 0.00 | - | 160 | 160 | 40.48% |
© 2024 Yahoo. Todos os direitos reservados.