Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.661,32 +1.058,90 (+1,72%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00020000 | 2024-06-25 10:59AM EDT | 20.00 | 18.46 | 18.60 | 19.05 | 0.00 | - | 6 | 14 | 0.00% |
| CMCSA260116C00022500 | 2024-06-25 2:31PM EDT | 22.50 | 16.36 | 16.20 | 17.50 | 0.00 | - | 11 | 28 | 30.71% |
| CMCSA260116C00025000 | 2024-07-26 11:21AM EDT | 25.00 | 15.76 | 14.50 | 16.50 | +2.24 | +16.57% | 1 | 14 | 44.41% |
| CMCSA260116C00027500 | 2024-07-26 10:26AM EDT | 27.50 | 13.50 | 12.15 | 13.65 | +0.90 | +7.14% | 15 | 7 | 34.69% |
| CMCSA260116C00030000 | 2024-07-17 1:52PM EDT | 30.00 | 11.92 | 9.00 | 12.50 | 0.00 | - | 9 | 82 | 39.36% |
| CMCSA260116C00032500 | 2024-07-26 2:02PM EDT | 32.50 | 9.85 | 8.55 | 10.85 | +0.85 | +9.44% | 7 | 185 | 38.43% |
| CMCSA260116C00035000 | 2024-07-25 9:59AM EDT | 35.00 | 7.60 | 7.20 | 8.20 | 0.00 | - | 5 | 113 | 30.81% |
| CMCSA260116C00037500 | 2024-07-23 10:23AM EDT | 37.50 | 5.03 | 6.40 | 6.70 | 0.00 | - | 1 | 507 | 29.74% |
| CMCSA260116C00040000 | 2024-07-26 11:23AM EDT | 40.00 | 5.25 | 4.35 | 5.40 | +0.55 | +11.70% | 1 | 4,096 | 28.88% |
| CMCSA260116C00042500 | 2024-07-25 3:20PM EDT | 42.50 | 3.68 | 4.10 | 4.35 | 0.00 | - | 5 | 2,520 | 28.47% |
| CMCSA260116C00045000 | 2024-07-26 3:46PM EDT | 45.00 | 3.36 | 2.81 | 3.70 | +0.86 | +34.40% | 10 | 555 | 29.33% |
| CMCSA260116C00047500 | 2024-07-26 10:05AM EDT | 47.50 | 2.60 | 2.02 | 2.78 | +0.64 | +32.65% | 13 | 856 | 28.02% |
| CMCSA260116C00050000 | 2024-07-25 12:49PM EDT | 50.00 | 1.74 | 1.72 | 2.25 | 0.00 | - | 2 | 19,812 | 28.13% |
| CMCSA260116C00052500 | 2024-07-26 12:28PM EDT | 52.50 | 1.61 | 1.44 | 1.71 | -0.44 | -21.46% | 30 | 1,111 | 27.54% |
| CMCSA260116C00055000 | 2024-07-23 2:00PM EDT | 55.00 | 1.20 | 0.92 | 2.16 | +0.20 | +20.00% | 1 | 6,895 | 32.91% |
| CMCSA260116C00060000 | 2024-07-25 11:21AM EDT | 60.00 | 0.65 | 0.62 | 0.85 | 0.00 | - | 100 | 596 | 27.59% |
| CMCSA260116C00065000 | 2024-07-23 12:58PM EDT | 65.00 | 0.44 | 0.35 | 0.98 | 0.00 | - | 1 | 335 | 32.28% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-07-03 12:17PM EDT | 20.00 | 0.42 | 0.17 | 0.72 | 0.00 | - | 1 | 74 | 44.43% |
| CMCSA260116P00022500 | 2024-07-23 10:38AM EDT | 22.50 | 0.60 | 0.49 | 0.54 | 0.00 | - | 1 | 134 | 35.21% |
| CMCSA260116P00025000 | 2024-07-19 2:17PM EDT | 25.00 | 0.79 | 0.68 | 0.75 | 0.00 | - | 1 | 201 | 32.74% |
| CMCSA260116P00027500 | 2024-07-26 9:36AM EDT | 27.50 | 1.00 | 0.76 | 1.04 | -0.14 | -12.28% | 32 | 154 | 30.63% |
| CMCSA260116P00030000 | 2024-07-25 9:51AM EDT | 30.00 | 1.49 | 1.30 | 1.44 | 0.00 | - | 1 | 1,039 | 28.81% |
| CMCSA260116P00032500 | 2024-07-24 9:33AM EDT | 32.50 | 2.15 | 1.89 | 1.98 | 0.00 | - | 4 | 1,719 | 27.26% |
| CMCSA260116P00035000 | 2024-07-24 1:33PM EDT | 35.00 | 3.10 | 2.21 | 2.70 | 0.00 | - | 1 | 1,905 | 25.98% |
| CMCSA260116P00037500 | 2024-07-22 1:37PM EDT | 37.50 | 3.65 | 2.14 | 3.55 | 0.00 | - | 1 | 421 | 24.49% |
| CMCSA260116P00040000 | 2024-07-23 1:57PM EDT | 40.00 | 4.90 | 2.82 | 4.70 | 0.00 | - | 1 | 1,243 | 23.62% |
| CMCSA260116P00042500 | 2024-07-26 10:03AM EDT | 42.50 | 5.95 | 5.80 | 6.30 | -0.50 | -7.75% | 2 | 2,326 | 24.02% |
| CMCSA260116P00045000 | 2024-07-19 1:32PM EDT | 45.00 | 7.30 | 7.25 | 8.50 | 0.00 | - | 105 | 1,214 | 26.66% |
| CMCSA260116P00047500 | 2024-07-22 2:08PM EDT | 47.50 | 9.39 | 9.00 | 9.25 | 0.00 | - | 20 | 240 | 20.25% |
| CMCSA260116P00050000 | 2024-06-27 11:15AM EDT | 50.00 | 12.40 | 10.90 | 12.15 | 0.00 | - | 1 | 24 | 25.71% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 14.60 | 17.00 | 0.00 | - | 1 | 1 | 29.92% |
| CMCSA260116P00060000 | 2024-05-21 9:59AM EDT | 60.00 | 20.50 | 22.00 | 22.90 | 0.00 | - | 2 | 0 | 40.22% |
| CMCSA260116P00065000 | 2024-02-23 4:24PM EDT | 65.00 | 22.95 | 21.70 | 23.05 | 0.00 | - | 14 | 0 | 0.00% |
