Deutsche Märkte öffnen in 8 Stunden 8 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,53-0,55 (-1,37%)
Börsenschluss: 04:00PM EDT
39,21 -0,32 (-0,81%)
Nachbörse: 06:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240726C000300002024-06-21 10:31AM EDT30.008.257.9512.000.00-20196.88%
CMCSA240726C000350002024-07-15 12:38PM EDT35.004.514.404.750.00-1260.16%
CMCSA240726C000355002024-07-15 10:16AM EDT35.503.602.765.750.00-1580.66%
CMCSA240726C000360002024-07-15 10:16AM EDT36.003.153.553.750.00-23560.94%
CMCSA240726C000365002024-07-22 2:05PM EDT36.503.053.153.30-0.53-14.80%21162.50%
CMCSA240726C000370002024-07-22 3:48PM EDT37.002.632.572.83-0.62-19.08%23052.54%
CMCSA240726C000375002024-07-22 3:31PM EDT37.502.302.132.52-0.45-16.36%1411955.47%
CMCSA240726C000380002024-07-22 3:41PM EDT38.001.901.842.54-0.42-18.10%4478970.90%
CMCSA240726C000385002024-07-22 3:48PM EDT38.501.541.621.67-0.46-23.00%6320757.72%
CMCSA240726C000390002024-07-22 3:59PM EDT39.001.351.251.37-0.20-12.90%9773,87755.86%
CMCSA240726C000395002024-07-22 3:59PM EDT39.501.051.041.11-0.31-22.79%6,85829757.42%
CMCSA240726C000400002024-07-22 3:59PM EDT40.000.850.810.86-0.20-19.05%4361,55456.74%
CMCSA240726C000405002024-07-22 3:59PM EDT40.500.640.600.65-0.17-20.99%5,29748455.57%
CMCSA240726C000410002024-07-22 3:49PM EDT41.000.490.470.70-0.15-23.44%8052,26362.60%
CMCSA240726C000415002024-07-22 3:59PM EDT41.500.340.340.40-0.14-29.17%13844557.23%
CMCSA240726C000420002024-07-22 3:59PM EDT42.000.260.240.34-0.10-27.78%31382258.69%
CMCSA240726C000425002024-07-22 3:51PM EDT42.500.150.160.18-0.07-31.82%57115954.88%
CMCSA240726C000430002024-07-22 3:49PM EDT43.000.110.111.55-0.05-31.25%357148110.74%
CMCSA240726C000435002024-07-22 3:48PM EDT43.500.100.080.10-0.07-41.18%563456.45%
CMCSA240726C000440002024-07-22 3:56PM EDT44.000.060.060.10-0.13-68.42%2012859.77%
CMCSA240726C000445002024-07-22 3:39PM EDT44.500.050.040.08-0.10-66.67%31160.94%
CMCSA240726C000450002024-07-22 3:35PM EDT45.000.040.040.20-0.02-33.33%4915875.78%
CMCSA240726C000465002024-07-17 12:48PM EDT46.500.060.010.210.00--188.28%
CMCSA240726C000470002024-07-12 10:01AM EDT47.000.020.010.00-0.02-50.00%11757.81%
CMCSA240726C000480002024-07-19 11:24AM EDT48.000.020.010.060.00-112782.81%
CMCSA240726C000500002024-07-22 2:43PM EDT50.000.010.000.050.00-888492.19%
CMCSA240726C000550002024-07-22 11:58AM EDT55.000.010.000.500.00-30043180.86%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240726P000280002024-07-18 9:32AM EDT28.000.010.000.010.00-3106109.38%
CMCSA240726P000285002024-07-18 10:08AM EDT28.500.010.001.270.00-115248.83%
CMCSA240726P000290002024-07-22 10:33AM EDT29.000.010.000.01-0.01-50.00%16966100.00%
CMCSA240726P000295002024-07-22 10:07AM EDT29.500.010.001.270.00-19182229.10%
CMCSA240726P000300002024-07-22 2:13PM EDT30.000.010.000.01-0.02-66.67%46290.63%
CMCSA240726P000310002024-07-15 1:03PM EDT31.000.030.000.030.00-536092.19%
CMCSA240726P000320002024-07-22 10:40AM EDT32.000.010.010.04-0.03-75.00%152786.72%
CMCSA240726P000330002024-07-22 3:48PM EDT33.000.040.010.06-0.20-83.33%222880.47%
CMCSA240726P000335002024-07-22 12:12PM EDT33.500.030.020.26-0.10-76.92%21498.05%
CMCSA240726P000340002024-07-22 3:05PM EDT34.000.050.020.250.00-82213890.43%
CMCSA240726P000345002024-07-22 3:40PM EDT34.500.050.010.06-0.03-37.50%192463.28%
CMCSA240726P000350002024-07-22 3:57PM EDT35.000.070.040.07+0.02+40.00%9081,59062.50%
CMCSA240726P000355002024-07-22 3:59PM EDT35.500.070.070.100.00-1793162.50%
CMCSA240726P000360002024-07-22 3:49PM EDT36.000.120.110.14+0.03+33.33%59544761.72%
CMCSA240726P000365002024-07-22 3:59PM EDT36.500.160.130.16+0.06+60.00%4,44122557.23%
CMCSA240726P000370002024-07-22 3:53PM EDT37.000.240.210.23+0.08+50.00%69947057.42%
CMCSA240726P000375002024-07-22 3:56PM EDT37.500.330.300.34+0.11+50.00%52619157.42%
CMCSA240726P000380002024-07-22 4:00PM EDT38.000.480.130.48+0.20+71.43%60934759.47%
CMCSA240726P000385002024-07-22 3:59PM EDT38.500.580.570.61+0.18+45.00%25120056.25%
CMCSA240726P000390002024-07-22 3:59PM EDT39.000.780.730.81+0.22+39.29%4,78637255.27%
CMCSA240726P000395002024-07-22 3:59PM EDT39.501.011.011.04+0.22+27.85%58444256.35%
CMCSA240726P000400002024-07-22 3:59PM EDT40.001.271.261.32+0.26+25.74%1279155.96%
CMCSA240726P000405002024-07-22 3:44PM EDT40.501.761.471.64+0.45+34.35%173353.32%
CMCSA240726P000410002024-07-22 3:01PM EDT41.001.861.792.00+0.47+33.81%34952.73%
CMCSA240726P000415002024-07-19 12:30PM EDT41.501.871.252.380.00-103059.96%
CMCSA240726P000420002024-07-19 3:02PM EDT42.002.281.332.800.00-11261.72%
CMCSA240726P000425002024-07-22 10:55AM EDT42.503.522.143.20+1.03+41.37%1160.35%
CMCSA240726P000430002024-07-22 10:46AM EDT43.003.803.403.70+1.13+42.32%11566.60%