Deutsche Märkte geschlossen
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
20.972,10 -1.104,88 (-5,00%) CMC Crypto 200
514,97 -22,91 (-4,26%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00015000 | 2022-12-05 11:57AM EST | 15.00 | 20.69 | 21.85 | 22.25 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230421C00017500 | 2023-01-25 9:52AM EST | 17.50 | 22.55 | 21.85 | 22.05 | 0.00 | - | - | 6 | 99.02% |
| CMCSA230421C00020000 | 2023-01-24 3:55PM EST | 20.00 | 19.95 | 19.35 | 19.55 | 0.00 | - | 1 | 7 | 84.38% |
| CMCSA230421C00022500 | 2022-11-23 11:37AM EST | 22.50 | 13.38 | 12.75 | 12.95 | 0.00 | - | 3 | 4 | 0.00% |
| CMCSA230421C00025000 | 2023-01-17 9:30AM EST | 25.00 | 14.38 | 14.40 | 14.65 | 0.00 | - | 1 | 365 | 63.97% |
| CMCSA230421C00027500 | 2023-01-04 10:25AM EST | 27.50 | 9.35 | 11.95 | 12.10 | 0.00 | - | 2 | 775 | 52.73% |
| CMCSA230421C00030000 | 2023-01-24 3:42PM EST | 30.00 | 10.25 | 9.50 | 9.75 | 0.00 | - | 3 | 1,041 | 49.71% |
| CMCSA230421C00032500 | 2023-01-27 1:16PM EST | 32.50 | 7.77 | 7.15 | 7.30 | 0.00 | - | 3 | 4,560 | 39.75% |
| CMCSA230421C00035000 | 2023-01-30 2:53PM EST | 35.00 | 5.10 | 4.95 | 5.05 | -0.40 | -7.27% | 15 | 16,275 | 33.47% |
| CMCSA230421C00037500 | 2023-01-30 1:47PM EST | 37.50 | 3.15 | 3.00 | 3.10 | -0.17 | -5.12% | 10 | 17,216 | 29.20% |
| CMCSA230421C00040000 | 2023-01-30 3:34PM EST | 40.00 | 1.62 | 1.56 | 1.60 | -0.26 | -13.83% | 1,431 | 25,109 | 26.12% |
| CMCSA230421C00042500 | 2023-01-30 3:38PM EST | 42.50 | 0.71 | 0.66 | 0.69 | -0.12 | -14.46% | 145 | 7,256 | 24.46% |
| CMCSA230421C00045000 | 2023-01-30 3:38PM EST | 45.00 | 0.28 | 0.24 | 0.28 | -0.03 | -9.68% | 168 | 3,626 | 24.37% |
| CMCSA230421C00047500 | 2023-01-30 12:56PM EST | 47.50 | 0.10 | 0.08 | 0.14 | -0.02 | -16.67% | 10 | 1,453 | 26.07% |
| CMCSA230421C00050000 | 2023-01-26 2:48PM EST | 50.00 | 0.05 | 0.02 | 0.15 | -0.02 | -28.57% | 1 | 207 | 31.74% |
| CMCSA230421C00055000 | 2023-01-26 2:21PM EST | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 152 | 36.72% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421P00015000 | 2022-12-15 3:06PM EST | 15.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 58 | 73 | 102.73% |
| CMCSA230421P00017500 | 2023-01-10 2:07PM EST | 17.50 | 0.05 | 0.01 | 0.19 | 0.00 | - | 5 | 53 | 86.91% |
| CMCSA230421P00020000 | 2023-01-23 1:02PM EST | 20.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 438 | 61.72% |
| CMCSA230421P00022500 | 2023-01-23 3:01PM EST | 22.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 33 | 7,687 | 53.91% |
| CMCSA230421P00025000 | 2023-01-26 12:12PM EST | 25.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 7,115 | 51.76% |
| CMCSA230421P00027500 | 2023-01-27 12:12PM EST | 27.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 8,955 | 41.41% |
| CMCSA230421P00030000 | 2023-01-30 3:35PM EST | 30.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 7 | 8,754 | 36.82% |
| CMCSA230421P00032500 | 2023-01-30 3:34PM EST | 32.50 | 0.27 | 0.24 | 0.29 | +0.03 | +12.50% | 170 | 10,556 | 32.42% |
| CMCSA230421P00035000 | 2023-01-30 2:25PM EST | 35.00 | 0.52 | 0.52 | 0.57 | 0.00 | - | 14 | 11,568 | 28.86% |
| CMCSA230421P00037500 | 2023-01-30 3:59PM EST | 37.50 | 1.14 | 1.11 | 1.15 | +0.15 | +15.15% | 81 | 9,457 | 26.12% |
| CMCSA230421P00040000 | 2023-01-30 3:22PM EST | 40.00 | 2.12 | 2.15 | 2.22 | +0.32 | +17.78% | 214 | 2,700 | 24.24% |
| CMCSA230421P00042500 | 2023-01-27 3:37PM EST | 42.50 | 3.40 | 3.70 | 3.85 | 0.00 | - | 41 | 446 | 22.80% |
| CMCSA230421P00045000 | 2023-01-30 9:49AM EST | 45.00 | 5.85 | 5.80 | 6.00 | -0.44 | -7.00% | 1 | 9 | 23.34% |
| CMCSA230421P00047500 | 2023-01-04 10:06AM EST | 47.50 | 11.30 | 8.20 | 8.35 | 0.00 | - | 1 | 1 | 23.83% |
| CMCSA230421P00050000 | 2023-01-19 9:46AM EST | 50.00 | 12.01 | 10.60 | 10.85 | 0.00 | - | 1 | 0 | 28.71% |
| CMCSA230421P00055000 | 2023-01-05 9:35AM EST | 55.00 | 18.40 | 15.70 | 15.90 | 0.00 | - | 10 | 0 | 40.53% |
