Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,88+0,78 (+2,06%)
Ab 01:23PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:37.50
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240726C000375002024-07-25 10:02AM EDT2024-07-261.361.321.64+0.65+91.55%228367.77%
CMCSA240802C000375002024-07-25 10:17AM EDT2024-08-021.811.631.67+0.77+74.04%19633.50%
CMCSA240816C000375002024-07-24 2:59PM EDT2024-08-162.001.881.96+0.74+58.73%271,04729.88%
CMCSA240920C000375002024-07-25 10:08AM EDT2024-09-202.752.472.50+0.77+38.89%42,35228.42%
CMCSA241018C000375002024-07-25 11:02AM EDT2024-10-182.672.542.78+0.47+21.36%721327.32%
CMCSA241115C000375002024-07-24 1:38PM EDT2024-11-152.653.253.350.00-881,42430.64%
CMCSA250117C000375002024-07-25 9:31AM EDT2025-01-173.753.753.80+0.53+16.46%91,09828.92%
CMCSA250620C000375002024-07-23 3:30PM EDT2025-06-204.874.855.00+0.12+2.53%182029.57%
CMCSA260116C000375002024-07-23 10:23AM EDT2026-01-165.036.006.250.00-150730.00%
CMCSA261218C000375002024-07-24 10:41AM EDT2026-12-187.237.207.50+1.01+16.24%353928.98%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240726P000375002024-07-25 10:58AM EDT2024-07-260.050.030.05-0.11-68.75%4852537.89%
CMCSA240802P000375002024-07-25 9:58AM EDT2024-08-020.220.170.19-0.23-51.11%1218127.74%
CMCSA240816P000375002024-07-25 11:28AM EDT2024-08-160.460.360.38-0.19-29.23%534,81523.73%
CMCSA240920P000375002024-07-25 12:07PM EDT2024-09-200.800.760.78-0.21-20.79%685,21922.36%
CMCSA241018P000375002024-07-25 11:37AM EDT2024-10-181.171.121.14-0.25-17.61%8784,65523.58%
CMCSA241115P000375002024-07-25 11:07AM EDT2024-11-151.641.501.53-0.21-11.35%1687,21925.24%
CMCSA250117P000375002024-07-25 1:07PM EDT2025-01-171.941.941.99-0.32-14.04%178,74524.73%
CMCSA250620P000375002024-07-25 11:30AM EDT2025-06-202.952.622.88-0.30-9.23%44,37624.37%
CMCSA260116P000375002024-07-22 1:37PM EDT2026-01-163.653.053.850.00-142124.39%
CMCSA261218P000375002024-07-22 1:42PM EDT2026-12-184.554.705.000.00-2324.13%