Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,90-0,41 (-1,10%)
Börsenschluss: 04:00PM EDT
36,89 -0,01 (-0,03%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621C000300002024-05-21 2:20PM EDT2024-06-219.556.707.500.00-2271167.58%
CMCSA240719C000300002024-05-16 10:26AM EDT2024-07-199.255.857.900.00-11287.70%
CMCSA240920C000300002024-06-14 10:32AM EDT2024-09-207.657.207.400.00-25738.97%
CMCSA241018C000300002024-06-17 2:19PM EDT2024-10-187.746.308.400.00-1452.86%
CMCSA241115C000300002024-06-18 11:30AM EDT2024-11-157.607.357.55-2.30-23.23%11833.77%
CMCSA250117C000300002024-06-06 3:59PM EDT2025-01-179.847.158.700.00-653043.70%
CMCSA250620C000300002024-06-13 9:45AM EDT2025-06-209.018.258.650.00-3832.81%
CMCSA260116C000300002024-06-18 12:53PM EDT2026-01-169.218.659.45-0.79-7.90%28731.90%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621P000300002024-06-13 3:45PM EDT2024-06-210.010.000.010.00-131,65490.63%
CMCSA240628P000300002024-06-13 1:55PM EDT2024-06-280.010.001.270.00-1010129.69%
CMCSA240705P000300002024-06-14 1:06PM EDT2024-07-050.050.011.290.00--50100.39%
CMCSA240712P000300002024-06-13 11:12AM EDT2024-07-120.030.010.090.00-101049.41%
CMCSA240719P000300002024-06-18 3:58PM EDT2024-07-190.090.050.09+0.03+50.00%2,5004,03943.36%
CMCSA240920P000300002024-06-17 10:07AM EDT2024-09-200.230.220.260.00-5052432.03%
CMCSA241018P000300002024-06-17 10:37AM EDT2024-10-180.360.320.38+0.04+12.50%116731.35%
CMCSA241115P000300002024-06-18 12:26PM EDT2024-11-150.490.460.53+0.09+22.50%17,10031.47%
CMCSA250117P000300002024-06-18 3:56PM EDT2025-01-170.720.620.99-0.05-6.49%21,02733.33%
CMCSA250620P000300002024-06-12 10:57AM EDT2025-06-201.100.541.510.00-107930.59%
CMCSA260116P000300002024-06-17 11:19AM EDT2026-01-161.971.782.110.00-201,04428.82%