Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
37.869,12 +713,79 (+1,92%) Dow Jones 30
42.025,19 +522,09 (+1,26%) Bitcoin EUR
56.844,94 +1.257,67 (+2,26%) XRP EUR
0,53 -0,00 (-0,01%) Nasdaq Compositive
18.013,98 +440,68 (+2,51%) S&P 500
5.713,64 +95,38 (+1,70%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | - | - | 4 | 20.00 | 0.01 | 0.00 | - | 1 | 4 |
| 17.30 | 0.00 | - | 1 | 1 | 22.50 | 0.11 | 0.00 | - | 31 | 30 |
| 14.73 | 0.00 | - | 1 | 17 | 25.00 | 0.04 | 0.00 | - | 1 | 11 |
| 13.43 | +2.43 | +22.09% | 3 | 90 | 27.50 | 0.02 | 0.00 | - | 2 | 226 |
| 9.90 | 0.00 | - | 16 | 39 | 30.00 | 0.03 | 0.00 | - | 2 | 584 |
| - | - | - | - | - | 31.00 | 0.01 | 0.00 | - | - | 7 |
| - | - | - | - | - | 32.00 | 0.01 | 0.00 | - | - | 174 |
| 6.85 | 0.00 | - | 5 | 169 | 32.50 | 0.01 | 0.00 | - | 1 | 10,743 |
| - | - | - | - | - | 33.00 | 0.02 | 0.00 | - | 55 | 25 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | 228 | 498 |
| 4.50 | 0.00 | - | 2 | 4 | 34.50 | 0.01 | 0.00 | - | 350 | 465 |
| 5.66 | +0.86 | +17.92% | 5 | 390 | 35.00 | 0.01 | -0.03 | -75.00% | 10 | 7,179 |
| - | - | - | - | - | 35.50 | 0.25 | 0.00 | - | 2 | 32 |
| 4.25 | 0.00 | - | 1 | 4 | 36.00 | 0.01 | 0.00 | - | 45 | 79 |
| - | - | - | - | - | 36.50 | 0.08 | 0.00 | - | 5 | 196 |
| 1.70 | 0.00 | - | 329 | 470 | 37.00 | 0.01 | -0.06 | -85.71% | 78 | 261 |
| 2.89 | +0.65 | +29.02% | 11 | 2,461 | 37.50 | 0.01 | -0.02 | -66.67% | 76 | 4,919 |
| 2.38 | +1.36 | +133.33% | 2 | 110 | 38.00 | 0.01 | -0.02 | -66.67% | 141 | 6,466 |
| 1.95 | +0.94 | +93.07% | 8 | 134 | 38.50 | 0.05 | 0.00 | - | 32 | 1,858 |
| 1.40 | +0.35 | +33.33% | 14 | 474 | 39.00 | 0.01 | -0.06 | -85.71% | 1,192 | 16,418 |
| 0.93 | +0.05 | +5.68% | 79 | 608 | 39.50 | 0.06 | -0.12 | -66.67% | 22 | 1,462 |
| 0.34 | +0.10 | +41.67% | 2,939 | 9,688 | 40.00 | 0.14 | -0.31 | -68.89% | 177 | 6,990 |
| 0.11 | 0.00 | - | 719 | 1,784 | 40.50 | 0.32 | -0.97 | -75.19% | 221 | 127 |
| 0.04 | -0.04 | -50.00% | 331 | 885 | 41.00 | 0.44 | -1.26 | -74.12% | 3 | 123 |
| 0.02 | +0.01 | +100.00% | 65 | 541 | 41.50 | 0.76 | -1.64 | -68.33% | 12 | 57 |
| 0.02 | -0.01 | -33.33% | 261 | 11,832 | 42.00 | 2.16 | 0.00 | - | - | 4 |
| 0.01 | -0.01 | -50.00% | 762 | 13,692 | 42.50 | 2.10 | -0.66 | -23.91% | 701 | 2,214 |
| 0.03 | +0.02 | +200.00% | 1 | 929 | 43.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 81 | 43.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 96 | 44.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 44.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 116 | 7,890 | 45.00 | 4.60 | -0.75 | -14.02% | 700 | 356 |
| 0.01 | 0.00 | - | 101 | 40 | 45.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 124 | 46.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 92 | 174 | 47.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,254 | 47.50 | 7.85 | 0.00 | - | 21 | 10 |
| 0.01 | 0.00 | - | - | 101 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 1,525 | 50.00 | 10.65 | 0.00 | - | 2,580 | 0 |
| 0.01 | 0.00 | - | 10 | 299 | 52.50 | 13.95 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 12 | 96 | 55.00 | 16.25 | 0.00 | - | 44 | 0 |
| 0.17 | 0.00 | - | 2 | 44 | 60.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 65.00 | - | - | - | - | - |
