Deutsche Märkte schließen in 3 Stunden 17 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,62+0,63 (+1,62%)
Börsenschluss: 04:00PM EDT
39,56 -0,06 (-0,15%)
Vorbörslich: 08:12AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240419C000225002024-04-12 9:51AM EDT22.5017.300.000.000.00-110.00%
CMCSA240419C000250002023-11-06 4:52PM EDT25.0017.8316.6517.300.00--11,149.22%
CMCSA240419C000300002024-04-12 12:07PM EDT30.009.600.000.000.00-200.00%
CMCSA240419C000325002024-04-01 2:43PM EDT32.509.600.000.000.00-23500.00%
CMCSA240419C000340002024-04-08 11:45AM EDT34.006.900.000.000.00--20.00%
CMCSA240419C000350002024-04-12 9:52AM EDT35.004.800.000.000.00-5150.00%
CMCSA240419C000370002024-04-11 3:38PM EDT37.003.240.000.000.00--10.00%
CMCSA240419C000375002024-04-15 12:02PM EDT37.502.300.000.000.00-8410.00%
CMCSA240419C000380002024-04-16 11:41AM EDT38.001.180.000.000.00-1280.00%
CMCSA240419C000385002024-04-18 3:58PM EDT38.501.130.000.000.00-21440.00%
CMCSA240419C000390002024-04-18 12:59PM EDT39.000.580.000.000.00-373760.00%
CMCSA240419C000395002024-04-18 3:58PM EDT39.500.280.000.000.00-895710.00%
CMCSA240419C000400002024-04-18 3:36PM EDT40.000.130.000.000.00-362,2976.25%
CMCSA240419C000405002024-04-18 3:39PM EDT40.500.050.000.000.00-991912.50%
CMCSA240419C000410002024-04-18 3:35PM EDT41.000.030.000.000.00-243,10125.00%
CMCSA240419C000415002024-04-18 2:49PM EDT41.500.010.000.000.00-744425.00%
CMCSA240419C000420002024-04-18 2:46PM EDT42.000.020.000.000.00-4364625.00%
CMCSA240419C000425002024-04-18 3:15PM EDT42.500.020.000.000.00-14110,53925.00%
CMCSA240419C000430002024-04-18 12:28PM EDT43.000.040.000.000.00-260050.00%
CMCSA240419C000435002024-04-18 2:13PM EDT43.500.010.000.000.00-5092350.00%
CMCSA240419C000440002024-04-18 3:35PM EDT44.000.010.000.000.00-121,38250.00%
CMCSA240419C000445002024-04-18 10:14AM EDT44.500.010.000.000.00-120950.00%
CMCSA240419C000450002024-04-18 3:18PM EDT45.000.010.000.000.00-27417,33350.00%
CMCSA240419C000455002024-04-17 10:33AM EDT45.500.030.000.000.00-1119550.00%
CMCSA240419C000460002024-04-18 11:10AM EDT46.000.010.000.000.00-11,58750.00%
CMCSA240419C000465002024-04-15 9:55AM EDT46.500.010.000.000.00-344250.00%
CMCSA240419C000470002024-04-10 11:11AM EDT47.000.090.000.000.00-23950.00%
CMCSA240419C000475002024-04-18 12:45PM EDT47.500.010.000.000.00-117,40050.00%
CMCSA240419C000480002024-04-01 10:51AM EDT48.000.020.000.000.00-25850.00%
CMCSA240419C000485002024-04-08 1:07PM EDT48.500.020.000.000.00-510150.00%
CMCSA240419C000490002024-04-15 11:30AM EDT49.000.010.000.000.00-1010550.00%
CMCSA240419C000500002024-04-18 1:03PM EDT50.000.020.000.000.00-826,81950.00%
CMCSA240419C000510002024-03-21 11:21AM EDT51.000.030.000.000.00--6050.00%
CMCSA240419C000525002024-04-09 10:14AM EDT52.500.080.000.000.00-154750.00%
CMCSA240419C000550002024-04-15 9:30AM EDT55.000.030.000.000.00-584150.00%
CMCSA240419C000600002024-01-31 3:10PM EDT60.000.020.001.740.00-1218646.88%
CMCSA240419C000650002023-12-18 1:42PM EDT65.000.030.000.180.00-2166460.94%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240419P000225002024-03-01 4:12PM EDT22.500.050.000.500.00-14679.69%
CMCSA240419P000250002023-12-26 3:02PM EDT25.000.060.001.970.00-120142825.78%
CMCSA240419P000275002024-03-05 4:55PM EDT27.500.010.000.500.00-377471.88%
CMCSA240419P000300002024-04-18 9:38AM EDT30.000.010.000.000.00-21,27850.00%
CMCSA240419P000325002024-04-10 10:08AM EDT32.500.030.000.000.00-336350.00%
CMCSA240419P000330002024-04-05 9:58AM EDT33.000.040.000.000.00-10010050.00%
CMCSA240419P000340002024-04-09 10:09AM EDT34.000.030.000.000.00-10819850.00%
CMCSA240419P000350002024-04-16 12:56PM EDT35.000.020.000.000.00-12,56750.00%
CMCSA240419P000360002024-04-18 9:34AM EDT36.000.010.000.000.00-175950.00%
CMCSA240419P000370002024-04-16 3:47PM EDT37.000.030.000.000.00-2018725.00%
CMCSA240419P000375002024-04-18 10:25AM EDT37.500.030.000.000.00-555,48425.00%
CMCSA240419P000380002024-04-18 2:33PM EDT38.000.020.000.000.00-3728025.00%
CMCSA240419P000385002024-04-18 12:04PM EDT38.500.040.000.000.00-2745512.50%
CMCSA240419P000390002024-04-18 3:59PM EDT39.000.060.000.000.00-2289012.50%
CMCSA240419P000395002024-04-18 3:58PM EDT39.500.170.000.000.00-2938233.13%
CMCSA240419P000400002024-04-18 3:56PM EDT40.000.480.000.000.00-50313,9450.00%
CMCSA240419P000405002024-04-17 3:54PM EDT40.501.300.000.000.00-172520.00%
CMCSA240419P000410002024-04-18 2:57PM EDT41.001.460.000.000.00-112,1720.00%
CMCSA240419P000415002024-04-17 1:34PM EDT41.502.580.000.000.00-1440.00%
CMCSA240419P000420002024-04-18 3:42PM EDT42.002.350.000.000.00-131810.00%
CMCSA240419P000425002024-04-18 1:49PM EDT42.503.040.000.000.00-797,4680.00%
CMCSA240419P000430002024-04-10 3:00PM EDT43.003.300.000.000.00-3,40040.00%
CMCSA240419P000435002024-04-09 3:50PM EDT43.504.400.000.000.00-400.00%
CMCSA240419P000440002024-03-27 2:47PM EDT44.001.600.000.000.00-520.00%
CMCSA240419P000445002024-04-12 9:58AM EDT44.504.750.000.000.00-250.00%
CMCSA240419P000450002024-04-18 3:05PM EDT45.005.400.000.000.00-1,2002,3890.00%
CMCSA240419P000455002024-03-22 3:09PM EDT45.503.150.000.000.00-100.00%
CMCSA240419P000460002024-03-22 10:59AM EDT46.003.600.000.000.00-1700.00%
CMCSA240419P000470002024-03-22 2:40PM EDT47.004.540.000.000.00-100.00%
CMCSA240419P000475002024-04-18 3:05PM EDT47.508.050.000.000.00-30230.00%
CMCSA240419P000490002024-04-12 10:01AM EDT49.009.250.000.000.00-300.00%
CMCSA240419P000500002024-03-19 11:37AM EDT50.007.508.7511.700.00-10521.09%
CMCSA240419P000525002024-02-08 2:01PM EDT52.5011.228.0511.200.00-220.00%
CMCSA240419P000550002023-10-18 2:39PM EDT55.0010.9511.9512.850.00-200.00%
CMCSA240419P000650002024-04-05 3:17PM EDT65.0024.300.000.000.00-1,30000.00%