Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,25 -0,20 (-0,25%) OURO
2.340,00 -9,10 (-0,39%) Bitcoin USD
66.229,80 +93,31 (+0,14%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00040000 | 2024-06-14 3:38PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 52 | 9,043 | 33.59% |
| CMCSA240628C00040000 | 2024-06-14 10:11AM EDT | 2024-06-28 | 0.03 | 0.04 | 0.54 | -0.08 | -72.73% | 11 | 2,807 | 52.93% |
| CMCSA240705C00040000 | 2024-06-14 2:47PM EDT | 2024-07-05 | 0.10 | 0.00 | 1.73 | 0.00 | - | 1 | 35 | 53.22% |
| CMCSA240712C00040000 | 2024-06-14 3:21PM EDT | 2024-07-12 | 0.15 | 0.11 | 0.34 | -0.03 | -16.67% | 7 | 20 | 29.49% |
| CMCSA240719C00040000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 147 | 10,503 | 21.88% |
| CMCSA240726C00040000 | 2024-06-14 2:23PM EDT | 2024-07-26 | 0.41 | 0.36 | 0.43 | -0.06 | -12.77% | 12 | 759 | 26.17% |
| CMCSA240802C00040000 | 2024-06-13 1:34PM EDT | 2024-08-02 | 0.50 | 0.41 | 0.66 | 0.00 | - | 2 | 2 | 29.44% |
| CMCSA240920C00040000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 0.93 | 0.91 | 0.96 | -0.07 | -7.00% | 186 | 4,968 | 25.05% |
| CMCSA241018C00040000 | 2024-06-14 12:32PM EDT | 2024-10-18 | 1.14 | 1.10 | 1.15 | -0.08 | -6.56% | 6 | 5,076 | 24.41% |
| CMCSA241115C00040000 | 2024-06-14 10:51AM EDT | 2024-11-15 | 1.41 | 1.20 | 1.59 | -0.16 | -10.19% | 6 | 2,098 | 26.91% |
| CMCSA250117C00040000 | 2024-06-14 12:20PM EDT | 2025-01-17 | 1.95 | 1.90 | 1.96 | -0.07 | -3.47% | 32 | 9,713 | 25.95% |
| CMCSA250620C00040000 | 2024-06-14 9:36AM EDT | 2025-06-20 | 3.04 | 1.94 | 3.10 | -0.10 | -3.18% | 21 | 470 | 27.50% |
| CMCSA260116C00040000 | 2024-06-14 3:33PM EDT | 2026-01-16 | 4.10 | 4.00 | 4.30 | -0.10 | -2.38% | 108 | 4,067 | 28.35% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00040000 | 2024-06-14 1:35PM EDT | 2024-06-21 | 2.55 | 1.97 | 2.82 | +0.12 | +4.94% | 31 | 12,023 | 60.64% |
| CMCSA240628P00040000 | 2024-06-14 2:06PM EDT | 2024-06-28 | 2.71 | 1.12 | 3.20 | +0.40 | +17.32% | 6 | 146 | 57.42% |
| CMCSA240705P00040000 | 2024-06-14 10:19AM EDT | 2024-07-05 | 2.87 | 1.39 | 3.75 | +0.18 | +6.69% | 1 | 72 | 63.67% |
| CMCSA240712P00040000 | 2024-06-14 11:20AM EDT | 2024-07-12 | 2.95 | 1.44 | 2.99 | +1.78 | +152.14% | 1 | 4 | 32.47% |
| CMCSA240719P00040000 | 2024-06-14 3:25PM EDT | 2024-07-19 | 2.98 | 2.07 | 3.35 | +0.26 | +9.56% | 23 | 8,631 | 38.48% |
| CMCSA240726P00040000 | 2024-06-11 10:20AM EDT | 2024-07-26 | 2.25 | 1.61 | 4.90 | 0.00 | - | - | 10 | 68.07% |
| CMCSA240920P00040000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 3.40 | 2.38 | 3.45 | +0.25 | +7.94% | 49 | 2,727 | 24.05% |
| CMCSA241018P00040000 | 2024-06-13 12:40PM EDT | 2024-10-18 | 3.35 | 3.55 | 3.70 | 0.00 | - | 4 | 2,336 | 24.32% |
| CMCSA241115P00040000 | 2024-06-12 11:10AM EDT | 2024-11-15 | 3.40 | 3.80 | 3.95 | 0.00 | - | 1 | 889 | 24.73% |
| CMCSA250117P00040000 | 2024-06-13 12:21PM EDT | 2025-01-17 | 3.90 | 4.10 | 4.25 | 0.00 | - | 43 | 9,981 | 23.54% |
| CMCSA250620P00040000 | 2024-06-12 2:00PM EDT | 2025-06-20 | 4.30 | 4.70 | 5.15 | 0.00 | - | 2 | 385 | 24.11% |
| CMCSA260116P00040000 | 2024-06-12 10:57AM EDT | 2026-01-16 | 5.45 | 5.55 | 5.90 | 0.00 | - | 2 | 1,163 | 23.27% |
© 2024 Yahoo. Todos os direitos reservados.