Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,67-0,48 (-1,37%)
Ab 01:57PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230120C000200002022-08-02 12:07PM EST20.0018.1019.4019.650.00-13293.85%
CMCSA230120C000225002021-11-10 6:47AM EST22.5035.8925.5026.300.00-20562.70%
CMCSA230120C000250002022-08-11 10:51AM EST25.0014.5714.6014.80+1.05+7.77%130221.83%
CMCSA230120C000275002022-08-11 12:43PM EST27.5012.4612.3012.45+1.21+10.76%122193.12%
CMCSA230120C000300002022-08-11 10:51AM EST30.009.9710.0510.20+0.15+1.53%8120167.87%
CMCSA230120C000325002022-08-11 12:43PM EST32.508.027.908.00+0.12+1.52%2114144.80%
CMCSA230120C000350002022-08-11 9:36AM EST35.006.195.906.00+0.69+12.55%4489124.95%
CMCSA230120C000375002022-08-11 11:34AM EST37.504.244.154.30+0.84+24.71%2513108.84%
CMCSA230120C000400002022-08-11 12:27PM EST40.002.812.722.84+0.55+24.34%13112,50895.17%
CMCSA230120C000425002022-08-11 1:11PM EST42.501.671.681.74+0.33+24.63%2626,47484.86%
CMCSA230120C000450002022-08-11 1:16PM EST45.000.980.961.00+0.20+25.64%9919,50277.15%
CMCSA230120C000475002022-08-11 12:51PM EST47.500.520.500.49+0.12+30.00%214,29570.22%
CMCSA230120C000500002022-08-11 10:35AM EST50.000.290.230.30+0.05+20.83%235,48467.09%
CMCSA230120C000525002022-08-10 2:39PM EST52.500.160.120.29+0.01+6.67%2320,52169.82%
CMCSA230120C000550002022-08-09 1:26PM EST55.000.100.080.250.00-1520,69772.66%
CMCSA230120C000575002022-08-09 2:48PM EST57.500.080.060.080.00-25518,33067.97%
CMCSA230120C000600002022-08-11 11:19AM EST60.000.060.040.11-0.01-14.29%120,21173.44%
CMCSA230120C000625002022-08-09 2:14PM EST62.500.050.030.100.00-715,85176.17%
CMCSA230120C000650002022-08-11 11:44AM EST65.000.030.030.060.00-20010,14276.56%
CMCSA230120C000675002022-07-22 10:05AM EST67.500.090.020.070.00-42,21780.47%
CMCSA230120C000700002022-08-01 11:19AM EST70.000.010.020.050.00-195381.25%
CMCSA230120C000750002022-07-21 8:30AM EST75.000.030.010.200.00-113,575101.56%
CMCSA230120C000800002022-08-09 1:02PM EST80.000.020.010.070.00-42,78995.70%
CMCSA230120C000850002022-07-14 10:50AM EST85.000.020.000.100.00-5458104.30%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230120P000200002022-08-03 8:30AM EST20.000.160.100.340.00-12998.05%
CMCSA230120P000225002022-08-02 2:46PM EST22.500.310.220.270.00-11,01882.03%
CMCSA230120P000250002022-08-03 10:16AM EST25.000.400.300.360.00-11,63770.51%
CMCSA230120P000275002022-08-08 2:58PM EST27.500.560.470.480.00-129,41460.60%
CMCSA230120P000300002022-08-09 10:48AM EST30.000.870.720.770.00-529,51552.30%
CMCSA230120P000325002022-08-11 10:43AM EST32.501.011.081.04-0.27-21.09%177,78640.72%
CMCSA230120P000350002022-08-11 11:45AM EST35.001.511.621.55-0.44-22.56%125,94627.98%
CMCSA230120P000375002022-08-11 12:24PM EST37.502.222.402.29-0.52-18.98%62623,3910.00%
CMCSA230120P000400002022-08-11 12:54PM EST40.003.303.553.40-0.75-18.52%1036,0410.00%
CMCSA230120P000425002022-08-10 10:12AM EST42.505.225.004.80+0.22+4.40%117,2660.00%
CMCSA230120P000450002022-08-09 11:10AM EST45.007.526.456.550.00-18,1730.00%
CMCSA230120P000475002022-08-08 12:33PM EST47.509.008.508.650.00-114,6930.00%
CMCSA230120P000500002022-07-29 11:27AM EST50.0013.2410.7510.950.00-1617,7270.00%
CMCSA230120P000525002022-07-13 12:18PM EST52.5012.6313.1513.350.00-28,8980.00%
CMCSA230120P000550002022-07-28 9:33AM EST55.0015.3015.6015.800.00-27,5980.00%
CMCSA230120P000575002021-12-29 1:54PM EST57.5010.009.4010.450.00-48,4230.00%
CMCSA230120P000600002022-08-09 8:59AM EST60.0021.8520.5520.800.00-105,5070.00%
CMCSA230120P000625002021-12-29 12:35PM EST62.5014.0012.6514.400.00-11020.00%
CMCSA230120P000650002021-10-29 2:54PM EST65.0015.6516.2519.100.00-2800.00%
CMCSA230120P000675002021-12-16 1:40PM EST67.5019.6517.5518.600.00-11810.00%
CMCSA230120P000700002022-07-29 1:54PM EST70.0032.4030.5030.750.00-800.00%
CMCSA230120P000750002021-12-07 1:48PM EST75.0026.5023.3027.400.00-1240.00%
CMCSA230120P000800002021-12-06 3:44PM EST80.0028.7028.1532.500.00-1620.00%
CMCSA230120P000850002021-11-30 11:46AM EST85.0035.9034.7535.150.00-4590.00%