Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.463,77 +1.619,46 (+2,62%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:40.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00040000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 189 | 312 | 20.90% |
| CMCSA240517C00040000 | 2024-05-03 3:36PM EDT | 2024-05-17 | 0.16 | 0.17 | 0.20 | 0.00 | - | 53 | 5,118 | 21.39% |
| CMCSA240524C00040000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.32 | +0.06 | +24.00% | 8 | 129 | 21.58% |
| CMCSA240531C00040000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 0.35 | 0.37 | 0.42 | -0.01 | -2.78% | 242 | 685 | 21.44% |
| CMCSA240607C00040000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 0.49 | 0.49 | 0.54 | -0.01 | -2.00% | 19 | 43 | 22.02% |
| CMCSA240621C00040000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.67 | 0.69 | 0.72 | -0.01 | -1.47% | 711 | 3,453 | 22.07% |
| CMCSA240719C00040000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 0.96 | 0.97 | 1.00 | +0.06 | +6.67% | 69 | 2,951 | 21.78% |
| CMCSA240920C00040000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 1.75 | 1.80 | 1.83 | +0.06 | +3.55% | 82 | 4,826 | 25.00% |
| CMCSA241018C00040000 | 2024-05-03 10:59AM EDT | 2024-10-18 | 1.95 | 1.97 | 2.05 | +0.01 | +0.52% | 3 | 4,283 | 24.95% |
| CMCSA241115C00040000 | 2024-05-03 12:44PM EDT | 2024-11-15 | 2.34 | 2.33 | 2.40 | +0.02 | +0.86% | 5 | 272 | 26.20% |
| CMCSA250117C00040000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 2.82 | 2.84 | 2.93 | +0.01 | +0.36% | 22 | 4,256 | 26.88% |
| CMCSA250620C00040000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 3.90 | 3.90 | 4.05 | -0.02 | -0.51% | 2 | 89 | 28.10% |
| CMCSA260116C00040000 | 2024-05-03 12:11PM EDT | 2026-01-16 | 5.15 | 4.95 | 5.40 | +0.30 | +6.19% | 3 | 779 | 29.59% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 2024-05-10 | 1.35 | 1.13 | 1.74 | 0.00 | - | 11 | 182 | 43.46% |
| CMCSA240517P00040000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 1.47 | 1.39 | 1.67 | -0.24 | -14.04% | 5 | 4,725 | 28.03% |
| CMCSA240524P00040000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 2.01 | 0.29 | 1.88 | 0.00 | - | 2 | 36 | 29.30% |
| CMCSA240531P00040000 | 2024-05-03 11:54AM EDT | 2024-05-31 | 1.69 | 1.23 | 2.25 | -0.21 | -11.05% | 1 | 71 | 34.62% |
| CMCSA240607P00040000 | 2024-05-03 10:10AM EDT | 2024-06-07 | 1.80 | 1.60 | 2.16 | -0.28 | -13.46% | 25 | 5 | 29.00% |
| CMCSA240621P00040000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 1.91 | 1.77 | 1.82 | -0.20 | -9.48% | 178 | 13,648 | 18.02% |
| CMCSA240719P00040000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 2.14 | 1.98 | 2.61 | -0.38 | -15.08% | 4 | 7,595 | 26.15% |
| CMCSA240920P00040000 | 2024-05-03 12:41PM EDT | 2024-09-20 | 2.77 | 2.70 | 2.77 | -0.16 | -5.46% | 43 | 2,841 | 21.09% |
| CMCSA241018P00040000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 2.97 | 2.89 | 4.00 | -0.23 | -7.19% | 15 | 1,634 | 31.10% |
| CMCSA241115P00040000 | 2024-05-03 12:08PM EDT | 2024-11-15 | 3.30 | 3.20 | 3.30 | -0.20 | -5.71% | 1 | 242 | 22.58% |
| CMCSA250117P00040000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 3.69 | 3.55 | 3.70 | -0.06 | -1.60% | 31 | 9,542 | 22.73% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 2025-06-20 | 4.15 | 2.80 | 4.45 | 0.00 | - | 25 | 177 | 22.58% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 2026-01-16 | 5.59 | 5.20 | 5.50 | 0.00 | - | 3 | 444 | 23.60% |
© 2024 Yahoo. Todos os direitos reservados.