Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,85-0,66 (-1,73%)
Ab 02:37PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA241115C000250002024-06-24 9:40AM EDT25.0013.7011.4012.850.00--126.56%
CMCSA241115C000275002024-02-12 1:12PM EDT27.5015.5616.3516.650.00--1149.39%
CMCSA241115C000300002024-07-23 2:13PM EDT30.009.108.458.600.00-13343.65%
CMCSA241115C000325002024-07-23 10:29AM EDT32.505.656.256.300.00-44136.57%
CMCSA241115C000350002024-07-23 1:16PM EDT35.004.894.104.300.00-746832.37%
CMCSA241115C000375002024-07-24 1:38PM EDT37.502.652.612.66-0.40-13.11%881,36629.47%
CMCSA241115C000400002024-07-24 2:13PM EDT40.001.471.471.52-0.33-18.33%7043,07728.13%
CMCSA241115C000425002024-07-24 2:13PM EDT42.500.790.740.77-0.16-16.84%2282,35026.93%
CMCSA241115C000450002024-07-24 10:49AM EDT45.000.360.360.38-0.08-18.18%104,14726.71%
CMCSA241115C000475002024-07-22 10:54AM EDT47.500.320.170.220.00-448827.98%
CMCSA241115C000500002024-07-22 9:30AM EDT50.000.260.080.150.00-115130.03%
CMCSA241115C000525002024-07-23 2:16PM EDT52.500.070.010.330.00-1405,28940.23%
CMCSA241115C000550002024-07-19 2:27PM EDT55.000.120.010.380.00-12030545.80%
CMCSA241115C000600002024-07-19 3:27PM EDT60.000.060.012.150.00-2408569.68%
CMCSA241115C000650002024-03-12 9:55AM EDT65.000.170.000.240.00-1154.79%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA241115P000225002024-07-22 2:54PM EDT22.500.080.010.580.00-120261.82%
CMCSA241115P000250002024-04-30 2:23PM EDT25.000.220.070.980.00-1459.52%
CMCSA241115P000275002024-07-23 2:15PM EDT27.500.150.120.200.00-1409537.89%
CMCSA241115P000300002024-07-24 10:12AM EDT30.000.310.280.31+0.09+40.91%17,10232.96%
CMCSA241115P000325002024-07-23 3:12PM EDT32.500.510.510.55+0.09+21.43%1484829.30%
CMCSA241115P000350002024-07-24 2:02PM EDT35.000.990.991.02+0.16+19.28%1,1905,69626.39%
CMCSA241115P000375002024-07-24 2:12PM EDT37.501.851.841.88+0.33+21.71%8836,57424.29%
CMCSA241115P000400002024-07-23 3:35PM EDT40.002.683.103.250.00-2911,24322.85%
CMCSA241115P000425002024-07-23 11:21AM EDT42.505.754.905.150.00-941,03322.58%
CMCSA241115P000450002024-07-22 2:04PM EDT45.006.007.057.200.00-247816.60%
CMCSA241115P000475002024-07-05 9:32AM EDT47.5010.019.509.600.00-400.00%
CMCSA241115P000500002024-05-02 3:39PM EDT50.0011.659.0010.250.00-80790.00%
CMCSA241115P000525002024-05-16 3:30PM EDT52.5013.1515.1015.400.00-80028150.00%
CMCSA241115P000550002024-02-06 11:51AM EDT55.0010.7013.3013.650.00--10.00%
CMCSA241115P000600002024-04-09 2:41PM EDT60.0020.0019.8522.450.00--050.64%