Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,24-0,36 (-0,91%)
Börsenschluss: 04:00PM EST
39,25 +0,01 (+0,03%)
Nachbörse: 05:06PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230421C000150002022-12-05 11:57AM EST15.0020.6921.8522.250.00--00.00%
CMCSA230421C000175002023-01-25 9:52AM EST17.5022.5521.8522.050.00--699.02%
CMCSA230421C000200002023-01-24 3:55PM EST20.0019.9519.3519.550.00-1784.38%
CMCSA230421C000225002022-11-23 11:37AM EST22.5013.3812.7512.950.00-340.00%
CMCSA230421C000250002023-01-17 9:30AM EST25.0014.3814.4014.650.00-136563.97%
CMCSA230421C000275002023-01-04 10:25AM EST27.509.3511.9512.100.00-277552.73%
CMCSA230421C000300002023-01-24 3:42PM EST30.0010.259.509.750.00-31,04149.71%
CMCSA230421C000325002023-01-27 1:16PM EST32.507.777.157.300.00-34,56039.75%
CMCSA230421C000350002023-01-30 2:53PM EST35.005.104.955.05-0.40-7.27%1516,27533.47%
CMCSA230421C000375002023-01-30 1:47PM EST37.503.153.003.10-0.17-5.12%1017,21629.20%
CMCSA230421C000400002023-01-30 3:34PM EST40.001.621.561.60-0.26-13.83%1,43125,10926.12%
CMCSA230421C000425002023-01-30 3:38PM EST42.500.710.660.69-0.12-14.46%1457,25624.46%
CMCSA230421C000450002023-01-30 3:38PM EST45.000.280.240.28-0.03-9.68%1683,62624.37%
CMCSA230421C000475002023-01-30 12:56PM EST47.500.100.080.14-0.02-16.67%101,45326.07%
CMCSA230421C000500002023-01-26 2:48PM EST50.000.050.020.15-0.02-28.57%120731.74%
CMCSA230421C000550002023-01-26 2:21PM EST55.000.020.000.080.00-415236.72%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230421P000150002022-12-15 3:06PM EST15.000.030.000.210.00-5873102.73%
CMCSA230421P000175002023-01-10 2:07PM EST17.500.050.010.190.00-55386.91%
CMCSA230421P000200002023-01-23 1:02PM EST20.000.050.000.060.00-343861.72%
CMCSA230421P000225002023-01-23 3:01PM EST22.500.060.010.070.00-337,68753.91%
CMCSA230421P000250002023-01-26 12:12PM EST25.000.050.010.100.00-17,11551.76%
CMCSA230421P000275002023-01-27 12:12PM EST27.500.080.070.090.00-28,95541.41%
CMCSA230421P000300002023-01-30 3:35PM EST30.000.140.130.16+0.02+16.67%78,75436.82%
CMCSA230421P000325002023-01-30 3:34PM EST32.500.270.240.29+0.03+12.50%17010,55632.42%
CMCSA230421P000350002023-01-30 2:25PM EST35.000.520.520.570.00-1411,56828.86%
CMCSA230421P000375002023-01-30 3:59PM EST37.501.141.111.15+0.15+15.15%819,45726.12%
CMCSA230421P000400002023-01-30 3:22PM EST40.002.122.152.22+0.32+17.78%2142,70024.24%
CMCSA230421P000425002023-01-27 3:37PM EST42.503.403.703.850.00-4144622.80%
CMCSA230421P000450002023-01-30 9:49AM EST45.005.855.806.00-0.44-7.00%1923.34%
CMCSA230421P000475002023-01-04 10:06AM EST47.5011.308.208.350.00-1123.83%
CMCSA230421P000500002023-01-19 9:46AM EST50.0012.0110.6010.850.00-1028.71%
CMCSA230421P000550002023-01-05 9:35AM EST55.0018.4015.7015.900.00-10040.53%