Deutsche Märkte schließen in 2 Stunden 3 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
37,44-0,14 (-0,37%)
Börsenschluss: 04:00PM EDT
37,25 -0,19 (-0,51%)
Vorbörslich: 09:17AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA260116C000200002024-06-13 2:30PM EDT20.0018.150.000.000.00-2120.00%
CMCSA260116C000225002024-06-05 11:18AM EDT22.5017.400.000.000.00-1170.00%
CMCSA260116C000250002024-06-05 2:04PM EDT25.0015.120.000.000.00-1160.00%
CMCSA260116C000275002024-05-31 11:26AM EDT27.5013.100.000.000.00-230.00%
CMCSA260116C000300002024-06-13 11:53AM EDT30.0010.000.000.000.00-2870.00%
CMCSA260116C000325002024-06-14 10:03AM EDT32.508.050.000.000.00-1250.00%
CMCSA260116C000350002024-06-12 3:41PM EDT35.006.750.000.000.00-112900.00%
CMCSA260116C000375002024-06-14 11:03AM EDT37.505.130.000.000.00-1005630.05%
CMCSA260116C000400002024-06-14 3:33PM EDT40.004.100.000.000.00-1084,0241.56%
CMCSA260116C000425002024-06-13 1:56PM EDT42.503.350.000.000.00-52,5423.13%
CMCSA260116C000450002024-06-13 10:55AM EDT45.002.510.000.000.00-13263.13%
CMCSA260116C000475002024-06-13 9:49AM EDT47.501.930.000.000.00-156503.13%
CMCSA260116C000500002024-06-14 10:11AM EDT50.001.500.000.000.00-50015,7096.25%
CMCSA260116C000525002024-06-13 12:31PM EDT52.501.110.000.000.00-11,0906.25%
CMCSA260116C000550002024-06-13 3:26PM EDT55.000.880.000.000.00-1416,7816.25%
CMCSA260116C000600002024-06-13 12:18PM EDT60.000.530.000.000.00-14536.25%
CMCSA260116C000650002024-06-13 3:00PM EDT65.000.250.000.000.00-2016812.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA260116P000200002024-06-13 3:56PM EDT20.000.580.000.000.00-16512.50%
CMCSA260116P000225002024-06-07 3:50PM EDT22.500.670.000.000.00-1413512.50%
CMCSA260116P000250002024-06-13 2:58PM EDT25.001.010.000.000.00-12006.25%
CMCSA260116P000275002024-06-06 9:30AM EDT27.501.210.000.000.00-11386.25%
CMCSA260116P000300002024-06-05 3:01PM EDT30.001.690.000.000.00-3511,0643.13%
CMCSA260116P000325002024-06-10 2:18PM EDT32.502.290.000.000.00-5019463.13%
CMCSA260116P000350002024-06-12 3:34PM EDT35.003.350.000.000.00-151,7871.56%
CMCSA260116P000375002024-06-14 3:06PM EDT37.504.500.000.000.00-272660.00%
CMCSA260116P000400002024-06-12 10:57AM EDT40.005.450.000.000.00-21,1630.00%
CMCSA260116P000425002024-06-14 2:24PM EDT42.507.300.000.000.00-12,3030.00%
CMCSA260116P000450002024-05-24 9:30AM EDT45.008.110.000.000.00-71,2510.00%
CMCSA260116P000475002024-04-26 3:26PM EDT47.5010.038.9010.300.00-1055613.31%
CMCSA260116P000500002024-05-02 12:12PM EDT50.0012.179.6011.950.00-5250.00%
CMCSA260116P000550002024-04-17 2:24PM EDT55.0016.1714.6017.000.00-210.00%
CMCSA260116P000600002024-05-21 9:59AM EDT60.0020.500.000.000.00-200.00%
CMCSA260116P000650002024-02-23 4:24PM EDT65.0022.9521.7023.050.00-1400.00%