Deutsche Märkte schließen in 2 Stunden 20 Minuten
DAX
18.379,76 +113,84 (+0,62%) Euro Stoxx 50
4.783,61 +36,41 (+0,77%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Gold
2.538,10 -5,00 (-0,20%) EUR/USD
1,1020 -0,0002 (-0,02%) Bitcoin EUR
51.680,17 -117,50 (-0,23%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240913C00031000 | 2024-08-12 11:13AM EDT | 31.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA240913C00034000 | 2024-08-19 9:40AM EDT | 34.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA240913C00036000 | 2024-09-04 9:38AM EDT | 36.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CMCSA240913C00036500 | 2024-09-04 1:41PM EDT | 36.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240913C00037500 | 2024-09-09 9:55AM EDT | 37.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| CMCSA240913C00038000 | 2024-09-10 3:44PM EDT | 38.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| CMCSA240913C00038500 | 2024-09-09 2:09PM EDT | 38.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CMCSA240913C00039000 | 2024-09-10 2:46PM EDT | 39.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 144 | 0.00% |
| CMCSA240913C00039500 | 2024-09-10 3:58PM EDT | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 750 | 3.13% |
| CMCSA240913C00040000 | 2024-09-10 3:13PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,528 | 1,441 | 6.25% |
| CMCSA240913C00040500 | 2024-09-10 3:49PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 689 | 12.50% |
| CMCSA240913C00041000 | 2024-09-10 2:56PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 1,691 | 12.50% |
| CMCSA240913C00041500 | 2024-09-10 10:50AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 252 | 12.50% |
| CMCSA240913C00042000 | 2024-09-10 3:45PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 428 | 25.00% |
| CMCSA240913C00042500 | 2024-09-09 11:52AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 25.00% |
| CMCSA240913C00043000 | 2024-09-09 10:54AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 210 | 25.00% |
| CMCSA240913C00043500 | 2024-08-26 11:51AM EDT | 43.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| CMCSA240913C00044000 | 2024-09-06 11:15AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CMCSA240913C00044500 | 2024-09-03 12:32PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CMCSA240913C00045000 | 2024-09-03 12:27PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 115 | 50.00% |
| CMCSA240913C00045500 | 2024-09-05 9:36AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CMCSA240913C00046000 | 2024-09-09 9:34AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| CMCSA240913C00047000 | 2024-09-09 9:45AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 129 | 50.00% |
| CMCSA240913C00047500 | 2024-09-09 9:36AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 50.00% |
| CMCSA240913C00048000 | 2024-09-06 3:42PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CMCSA240913C00049000 | 2024-09-09 2:56PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 50.00% |
| CMCSA240913C00050000 | 2024-09-06 2:51PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 453 | 50.00% |
| CMCSA240913C00051000 | 2024-08-22 1:17PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240913P00030000 | 2024-09-09 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| CMCSA240913P00030500 | 2024-09-04 1:36PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| CMCSA240913P00031000 | 2024-09-09 9:34AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 50.00% |
| CMCSA240913P00034000 | 2024-09-09 9:49AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| CMCSA240913P00034500 | 2024-09-06 11:06AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| CMCSA240913P00035000 | 2024-09-09 11:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 181 | 25.00% |
| CMCSA240913P00035500 | 2024-09-04 1:07PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CMCSA240913P00036000 | 2024-09-10 12:13PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 25.00% |
| CMCSA240913P00036500 | 2024-09-10 1:13PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| CMCSA240913P00037000 | 2024-09-10 3:41PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| CMCSA240913P00037500 | 2024-09-10 3:21PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 169 | 12.50% |
| CMCSA240913P00038000 | 2024-09-10 2:46PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 6,881 | 12.50% |
| CMCSA240913P00038500 | 2024-09-10 3:50PM EDT | 38.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 486 | 6.25% |
| CMCSA240913P00039000 | 2024-09-10 3:49PM EDT | 39.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 262 | 1,011 | 1.56% |
| CMCSA240913P00039500 | 2024-09-10 1:58PM EDT | 39.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 712 | 0.00% |
| CMCSA240913P00040000 | 2024-09-10 11:06AM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 992 | 0.00% |
| CMCSA240913P00040500 | 2024-09-09 12:29PM EDT | 40.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| CMCSA240913P00041000 | 2024-09-06 11:51AM EDT | 41.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| CMCSA240913P00041500 | 2024-09-09 9:36AM EDT | 41.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| CMCSA240913P00042000 | 2024-08-26 9:35AM EDT | 42.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
