Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.308,78 +406,52 (+1,57%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230406C00034000 | 2023-03-30 9:58AM EDT | 34.00 | 3.25 | 3.80 | 4.10 | 0.00 | - | 1 | 7 | 71.48% |
| CMCSA230406C00035000 | 2023-03-31 3:39PM EDT | 35.00 | 2.78 | 2.84 | 3.05 | +1.23 | +79.35% | 6 | 6 | 52.34% |
| CMCSA230406C00035500 | 2023-03-31 9:35AM EDT | 35.50 | 1.76 | 2.34 | 2.52 | -0.08 | -4.35% | 1 | 24 | 42.38% |
| CMCSA230406C00036000 | 2023-03-31 3:37PM EDT | 36.00 | 1.79 | 1.84 | 2.06 | +0.54 | +43.20% | 2 | 659 | 39.45% |
| CMCSA230406C00036500 | 2023-03-31 3:31PM EDT | 36.50 | 1.36 | 1.35 | 1.53 | +0.50 | +58.14% | 22 | 103 | 29.79% |
| CMCSA230406C00037000 | 2023-03-31 2:55PM EDT | 37.00 | 0.79 | 0.93 | 1.05 | +0.35 | +79.55% | 87 | 904 | 23.93% |
| CMCSA230406C00037500 | 2023-03-31 3:53PM EDT | 37.50 | 0.54 | 0.51 | 0.62 | +0.24 | +80.00% | 414 | 472 | 19.73% |
| CMCSA230406C00038000 | 2023-03-31 3:53PM EDT | 38.00 | 0.30 | 0.28 | 0.35 | +0.15 | +100.00% | 130 | 1,535 | 20.22% |
| CMCSA230406C00038500 | 2023-03-31 3:53PM EDT | 38.50 | 0.12 | 0.12 | 0.16 | +0.06 | +100.00% | 66 | 42 | 19.73% |
| CMCSA230406C00039000 | 2023-03-31 3:33PM EDT | 39.00 | 0.04 | 0.04 | 0.08 | -0.01 | -20.00% | 28 | 53 | 21.19% |
| CMCSA230406C00039500 | 2023-03-21 3:36PM EDT | 39.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | - | 923 | 24.02% |
| CMCSA230406C00040000 | 2023-03-31 1:26PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 1,250 | 24.22% |
| CMCSA230406C00041000 | 2023-03-22 10:54AM EDT | 41.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1,005 | 29.69% |
| CMCSA230406C00041500 | 2023-03-20 12:28PM EDT | 41.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 32.81% |
| CMCSA230406C00042000 | 2023-03-21 9:57AM EDT | 42.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 125 | 36.72% |
| CMCSA230406C00045000 | 2023-03-16 10:09AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 43 | 60.16% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230406P00029000 | 2023-03-10 11:58AM EDT | 29.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 80 | 3,028 | 92.19% |
| CMCSA230406P00030000 | 2023-03-27 10:45AM EDT | 30.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 44 | 89.84% |
| CMCSA230406P00030500 | 2023-03-22 12:17PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 76.56% |
| CMCSA230406P00031000 | 2023-03-14 11:15AM EDT | 31.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 71.09% |
| CMCSA230406P00031500 | 2023-03-29 10:17AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 65.63% |
| CMCSA230406P00032000 | 2023-03-27 10:26AM EDT | 32.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 70 | 264 | 60.94% |
| CMCSA230406P00032500 | 2023-03-24 9:58AM EDT | 32.50 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 56.25% |
| CMCSA230406P00033000 | 2023-03-31 3:52PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 325 | 51.56% |
| CMCSA230406P00033500 | 2023-03-31 9:46AM EDT | 33.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 63 | 37 | 52.34% |
| CMCSA230406P00034000 | 2023-03-31 2:30PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 428 | 46.88% |
| CMCSA230406P00034500 | 2023-03-31 10:31AM EDT | 34.50 | 0.05 | 0.00 | 0.03 | -0.01 | -16.67% | 10 | 337 | 41.41% |
| CMCSA230406P00035000 | 2023-03-31 3:21PM EDT | 35.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 6 | 482 | 38.67% |
| CMCSA230406P00035500 | 2023-03-31 2:25PM EDT | 35.50 | 0.06 | 0.03 | 0.07 | -0.09 | -60.00% | 6 | 280 | 37.50% |
| CMCSA230406P00036000 | 2023-03-31 2:58PM EDT | 36.00 | 0.09 | 0.04 | 0.10 | -0.10 | -52.63% | 58 | 68 | 34.77% |
| CMCSA230406P00036500 | 2023-03-31 3:05PM EDT | 36.50 | 0.15 | 0.08 | 0.12 | -0.21 | -58.33% | 13 | 537 | 29.79% |
| CMCSA230406P00037000 | 2023-03-31 1:18PM EDT | 37.00 | 0.29 | 0.16 | 0.22 | -0.30 | -50.85% | 36 | 436 | 29.30% |
| CMCSA230406P00037500 | 2023-03-31 3:42PM EDT | 37.50 | 0.41 | 0.32 | 0.42 | -0.54 | -56.84% | 73 | 16 | 31.25% |
| CMCSA230406P00038000 | 2023-03-31 3:51PM EDT | 38.00 | 0.68 | 0.55 | 0.70 | -1.01 | -59.76% | 11 | 5 | 33.69% |
| CMCSA230406P00039000 | 2023-03-28 12:30PM EDT | 39.00 | 2.71 | 1.34 | 1.49 | 0.00 | - | 1 | 2 | 42.38% |
| CMCSA230406P00040000 | 2023-03-31 3:39PM EDT | 40.00 | 2.49 | 2.27 | 2.47 | -0.61 | -19.68% | 6 | 3 | 50.00% |
| CMCSA230406P00042000 | 2023-03-07 4:03PM EDT | 42.00 | 6.15 | 4.20 | 4.50 | 0.00 | - | - | 1 | 73.05% |
