Deutsche Märkte geschlossen
DAX
18.699,40 +181,00 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.606,20 -4,50 (-0,17%) EUR/USD
1,1080 +0,0004 (+0,03%) Bitcoin EUR
54.054,14 +43,70 (+0,08%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00042500 | 2024-09-13 3:21PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 51 | 13,770 | 36.33% |
| CMCSA241018C00042500 | 2024-09-13 3:31PM EDT | 2024-10-18 | 0.19 | 0.19 | 0.23 | -0.01 | -5.00% | 57 | 6,990 | 23.05% |
| CMCSA241115C00042500 | 2024-09-13 1:34PM EDT | 2024-11-15 | 0.75 | 0.73 | 0.79 | +0.05 | +7.14% | 46 | 5,631 | 28.42% |
| CMCSA250117C00042500 | 2024-09-13 3:59PM EDT | 2025-01-17 | 1.30 | 1.23 | 1.30 | +0.15 | +13.04% | 18 | 26,163 | 26.17% |
| CMCSA250417C00042500 | 2024-09-12 2:21PM EDT | 2025-04-17 | 1.84 | 1.89 | 2.13 | 0.00 | - | 64 | 388 | 27.15% |
| CMCSA250620C00042500 | 2024-09-13 12:17PM EDT | 2025-06-20 | 2.65 | 2.16 | 2.74 | +0.36 | +15.72% | 6 | 12,546 | 28.35% |
| CMCSA260116C00042500 | 2024-09-12 11:12AM EDT | 2026-01-16 | 3.39 | 2.15 | 4.15 | 0.00 | - | 2 | 2,642 | 29.18% |
| CMCSA261218C00042500 | 2024-09-11 11:39AM EDT | 2026-12-18 | 4.80 | 4.10 | 5.70 | 0.00 | - | 1 | 164 | 28.99% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00042500 | 2024-09-12 11:44AM EDT | 2024-09-20 | 3.70 | 1.86 | 3.65 | 0.00 | - | 1 | 2,305 | 86.04% |
| CMCSA241018P00042500 | 2024-09-12 11:44AM EDT | 2024-10-18 | 3.97 | 2.20 | 3.80 | 0.00 | - | 1 | 1,250 | 39.80% |
| CMCSA241115P00042500 | 2024-09-13 3:18PM EDT | 2024-11-15 | 3.65 | 3.65 | 3.75 | -0.85 | -18.89% | 1 | 1,068 | 28.59% |
| CMCSA250117P00042500 | 2024-09-13 10:35AM EDT | 2025-01-17 | 4.00 | 4.05 | 4.20 | +0.10 | +2.56% | 2 | 9,206 | 25.61% |
| CMCSA250417P00042500 | 2024-08-26 1:00PM EDT | 2025-04-17 | 4.18 | 4.55 | 4.85 | 0.00 | - | 1 | 1 | 25.21% |
| CMCSA250620P00042500 | 2024-08-28 1:47PM EDT | 2025-06-20 | 4.70 | 5.00 | 5.20 | 0.00 | - | 1 | 10,342 | 24.74% |
| CMCSA260116P00042500 | 2024-09-04 1:11PM EDT | 2026-01-16 | 6.05 | 6.05 | 6.85 | 0.00 | - | 15 | 2,330 | 27.83% |
| CMCSA261218P00042500 | 2024-08-09 9:30AM EDT | 2026-12-18 | 7.22 | 6.50 | 9.10 | 0.00 | - | 1 | 25 | 30.93% |
