Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,46-0,12 (-0,32%)
Ab 01:14PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240614C000350002024-06-04 10:08AM EDT35.004.542.422.510.00-1859.38%
CMCSA240614C000370002024-06-14 12:46PM EDT37.000.470.440.50-0.20-29.85%202523.83%
CMCSA240614C000375002024-06-14 12:50PM EDT37.500.070.070.10-0.19-73.08%4310015.24%
CMCSA240614C000380002024-06-14 11:58AM EDT38.000.010.010.03-0.08-88.89%1197024.22%
CMCSA240614C000385002024-06-14 12:24PM EDT38.500.030.010.03-0.01-25.00%2619038.28%
CMCSA240614C000390002024-06-14 12:24PM EDT39.000.060.010.11+0.05+500.00%779360.94%
CMCSA240614C000395002024-06-14 11:30AM EDT39.500.010.000.030.00-2827355.47%
CMCSA240614C000400002024-06-14 10:26AM EDT40.000.020.010.01+0.01+100.00%3012,85162.50%
CMCSA240614C000405002024-06-14 9:36AM EDT40.500.020.000.030.00-3719676.56%
CMCSA240614C000410002024-06-14 9:54AM EDT41.000.010.000.010.00-563175.00%
CMCSA240614C000415002024-06-10 9:30AM EDT41.500.020.000.020.00-14290.63%
CMCSA240614C000420002024-06-14 12:49PM EDT42.000.010.000.020.00-36498.44%
CMCSA240614C000425002024-06-11 9:34AM EDT42.500.010.000.020.00-156107.81%
CMCSA240614C000430002024-06-10 2:58PM EDT43.000.020.000.670.00-595237.50%
CMCSA240614C000435002024-06-10 3:39PM EDT43.500.010.000.530.00-43186233.98%
CMCSA240614C000440002024-06-10 11:08AM EDT44.000.010.000.020.00-480131.25%
CMCSA240614C000445002024-06-10 10:29AM EDT44.500.010.000.500.00--23254.30%
CMCSA240614C000450002024-06-06 10:25AM EDT45.000.020.000.010.00-2104137.50%
CMCSA240614C000460002024-06-03 2:01PM EDT46.000.030.000.530.00-5086292.97%
CMCSA240614C000470002024-06-07 12:53PM EDT47.000.010.000.380.00-3104290.63%
CMCSA240614C000475002024-06-07 3:13PM EDT47.500.010.000.010.00-3537175.00%
CMCSA240614C000480002024-06-07 3:07PM EDT48.000.010.000.010.00-2224175.00%
CMCSA240614C000500002024-06-03 11:18AM EDT50.000.010.000.030.00-27231.25%
CMCSA240614C000550002024-05-24 3:27PM EDT55.000.010.000.000.00-141450.00%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240614P000310002024-06-06 10:15AM EDT31.000.010.000.290.00-19899249.22%
CMCSA240614P000315002024-06-06 10:16AM EDT31.500.010.000.520.00-3858270.70%
CMCSA240614P000320002024-06-06 10:16AM EDT32.000.010.000.520.00-89199252.34%
CMCSA240614P000325002024-06-06 10:16AM EDT32.500.010.001.010.00--162291.80%
CMCSA240614P000330002024-06-06 10:42AM EDT33.000.010.000.290.00-583788182.81%
CMCSA240614P000335002024-06-12 3:45PM EDT33.500.010.000.080.00-26893124.22%
CMCSA240614P000340002024-06-13 9:36AM EDT34.000.010.000.290.00-194806149.61%
CMCSA240614P000345002024-06-11 3:52PM EDT34.500.010.000.790.00-40110187.50%
CMCSA240614P000350002024-06-13 2:03PM EDT35.000.010.000.560.00-56222145.31%
CMCSA240614P000355002024-06-14 9:35AM EDT35.500.010.010.040.00-15226062.50%
CMCSA240614P000360002024-06-14 11:24AM EDT36.000.010.000.03-0.07-87.50%2564451.56%
CMCSA240614P000365002024-06-12 2:52PM EDT36.500.060.002.140.00-127194.53%
CMCSA240614P000370002024-06-14 11:38AM EDT37.000.020.010.03-0.05-71.43%2537821.88%
CMCSA240614P000375002024-06-14 11:33AM EDT37.500.170.100.14+0.03+21.43%5330815.24%
CMCSA240614P000380002024-06-14 12:24PM EDT38.000.490.530.60+0.10+25.64%3266930.47%
CMCSA240614P000385002024-06-14 12:24PM EDT38.501.051.021.10+0.18+20.69%368746.48%
CMCSA240614P000390002024-06-13 3:17PM EDT39.001.381.521.610.00-756463.67%
CMCSA240614P000395002024-06-12 9:52AM EDT39.501.472.022.100.00-2051358.59%
CMCSA240614P000400002024-06-14 9:31AM EDT40.002.470.604.55-0.43-14.83%136477.34%
CMCSA240614P000405002024-06-13 1:42PM EDT40.502.721.125.000.00-1279.69%
CMCSA240614P000410002024-06-14 11:12AM EDT41.003.703.503.60-0.32-7.96%41481.25%
CMCSA240614P000415002024-06-04 2:44PM EDT41.501.863.954.100.00-20122.66%
CMCSA240614P000450002024-05-09 3:44PM EDT45.006.535.856.150.00-500.00%