Deutsche Märkte geschlossen
DAX
18.730,69 +97,58 (+0,52%) Euro Stoxx 50
4.861,22 +33,59 (+0,70%) Dow Jones 30
41.752,90 +130,82 (+0,31%) Gold
2.592,60 -16,30 (-0,62%) EUR/USD
1,1121 -0,0014 (-0,12%) Bitcoin EUR
54.908,97 +2.907,78 (+5,59%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:45AM EDT. Markt geöffnet.
Strike:40.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00040000 | 2024-09-17 10:40AM EDT | 2024-09-20 | 0.32 | 0.23 | 0.26 | +0.11 | +52.38% | 61 | 10,191 | 30.96% |
| CMCSA240927C00040000 | 2024-09-17 11:02AM EDT | 2024-09-27 | 0.48 | 0.43 | 0.47 | +0.09 | +23.08% | 7 | 466 | 26.95% |
| CMCSA241004C00040000 | 2024-09-17 11:00AM EDT | 2024-10-04 | 0.59 | 0.56 | 0.58 | +0.11 | +22.92% | 23 | 132 | 24.37% |
| CMCSA241011C00040000 | 2024-09-17 10:15AM EDT | 2024-10-11 | 0.73 | 0.66 | 0.69 | +0.14 | +23.73% | 16 | 98 | 23.44% |
| CMCSA241018C00040000 | 2024-09-17 11:08AM EDT | 2024-10-18 | 0.80 | 0.77 | 0.79 | +0.08 | +11.11% | 20 | 6,622 | 22.90% |
| CMCSA241025C00040000 | 2024-09-16 3:56PM EDT | 2024-10-25 | 1.10 | 1.10 | 1.24 | 0.00 | - | 22 | 37 | 29.61% |
| CMCSA241101C00040000 | 2024-09-17 9:53AM EDT | 2024-11-01 | 1.42 | 1.27 | 1.37 | -0.12 | -7.79% | 1 | 1 | 29.61% |
| CMCSA241115C00040000 | 2024-09-17 11:03AM EDT | 2024-11-15 | 1.57 | 1.53 | 1.57 | +0.10 | +6.80% | 57 | 7,146 | 29.08% |
| CMCSA250117C00040000 | 2024-09-17 10:52AM EDT | 2025-01-17 | 2.25 | 2.13 | 2.18 | +0.15 | +7.14% | 2 | 12,819 | 27.00% |
| CMCSA250417C00040000 | 2024-09-16 1:11PM EDT | 2025-04-17 | 2.85 | 2.94 | 3.05 | 0.00 | - | 2 | 117 | 27.77% |
| CMCSA250620C00040000 | 2024-09-17 11:04AM EDT | 2025-06-20 | 3.50 | 3.45 | 3.60 | +0.05 | +1.47% | 2 | 1,143 | 28.37% |
| CMCSA260116C00040000 | 2024-09-12 3:55PM EDT | 2026-01-16 | 4.44 | 4.65 | 4.80 | 0.00 | - | 4 | 4,380 | 28.03% |
| CMCSA261218C00040000 | 2024-08-13 3:52PM EDT | 2026-12-18 | 6.23 | 5.05 | 7.35 | 0.00 | - | 4 | 344 | 32.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00040000 | 2024-09-17 9:57AM EDT | 2024-09-20 | 0.64 | 0.69 | 0.73 | -0.25 | -28.09% | 3 | 6,568 | 19.73% |
| CMCSA240927P00040000 | 2024-09-17 11:10AM EDT | 2024-09-27 | 0.88 | 0.89 | 0.91 | -0.16 | -15.38% | 5 | 395 | 19.73% |
| CMCSA241004P00040000 | 2024-09-13 12:14PM EDT | 2024-10-04 | 1.16 | 1.18 | 1.23 | 0.00 | - | 14 | 84 | 25.10% |
| CMCSA241011P00040000 | 2024-09-13 11:29AM EDT | 2024-10-11 | 1.27 | 1.30 | 1.40 | 0.00 | - | 1 | 38 | 25.54% |
| CMCSA241018P00040000 | 2024-09-17 10:56AM EDT | 2024-10-18 | 1.34 | 1.41 | 1.44 | -0.20 | -12.99% | 12 | 6,024 | 23.44% |
| CMCSA241025P00040000 | 2024-09-12 3:25PM EDT | 2024-10-25 | 2.00 | 1.62 | 1.93 | 0.00 | - | - | 4 | 30.91% |
| CMCSA241115P00040000 | 2024-09-17 10:01AM EDT | 2024-11-15 | 2.00 | 2.03 | 2.07 | -0.18 | -8.26% | 8 | 3,291 | 27.12% |
| CMCSA250117P00040000 | 2024-09-16 12:59PM EDT | 2025-01-17 | 2.69 | 2.56 | 2.60 | 0.00 | - | 117 | 14,683 | 24.77% |
| CMCSA250417P00040000 | 2024-09-12 2:54PM EDT | 2025-04-17 | 3.60 | 3.20 | 3.30 | 0.00 | - | 7 | 310 | 24.66% |
| CMCSA250620P00040000 | 2024-09-16 12:18PM EDT | 2025-06-20 | 3.80 | 3.60 | 3.75 | 0.00 | - | 104 | 1,046 | 24.92% |
| CMCSA260116P00040000 | 2024-09-10 3:09PM EDT | 2026-01-16 | 5.03 | 4.70 | 4.90 | 0.00 | - | 7 | 1,354 | 25.15% |
| CMCSA261218P00040000 | 2024-09-09 10:09AM EDT | 2026-12-18 | 6.19 | 6.00 | 6.20 | 0.00 | - | 5 | 42 | 24.91% |
