CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230616C000150002023-04-20 10:59AM EDT15.0022.9526.1026.400.00-1011438.48%
CMCSA230616C000200002023-05-03 11:38AM EDT20.0021.0519.4019.500.00-12146.09%
CMCSA230616C000225002023-04-28 2:05PM EDT22.5019.0016.9017.100.00-11135.94%
CMCSA230616C000250002023-05-18 10:07AM EDT25.0015.5014.4514.550.00-168113.28%
CMCSA230616C000275002023-02-02 11:36AM EDT27.5013.529.9510.150.00-2764510.00%
CMCSA230616C000300002023-05-26 3:42PM EDT30.009.539.459.600.00-11,97876.56%
CMCSA230616C000325002023-05-15 12:06PM EDT32.507.876.957.100.00-54,21657.81%
CMCSA230616C000350002023-05-30 10:55AM EDT35.004.594.554.65-0.06-1.29%44,13347.66%
CMCSA230616C000360002023-05-26 9:30AM EDT36.003.503.603.700.00-7741.90%
CMCSA230616C000375002023-05-30 9:30AM EDT37.502.262.282.34-0.12-5.04%811,92133.99%
CMCSA230616C000380002023-05-30 9:50AM EDT38.001.901.861.95-0.11-5.47%1932.72%
CMCSA230616C000390002023-05-30 9:36AM EDT39.001.191.161.21-0.05-4.03%345828.91%
CMCSA230616C000395002023-05-30 12:44PM EDT39.500.870.870.89-0.08-8.42%1066127.00%
CMCSA230616C000400002023-05-30 12:54PM EDT40.000.660.630.64-0.01-1.49%12737,79125.98%
CMCSA230616C000405002023-05-30 11:12AM EDT40.500.450.430.45-0.03-6.25%4244825.39%
CMCSA230616C000410002023-05-30 12:07PM EDT41.000.290.290.31-0.04-12.12%18023825.10%
CMCSA230616C000415002023-05-30 12:19PM EDT41.500.200.190.22-0.02-9.09%5423025.49%
CMCSA230616C000420002023-05-30 12:17PM EDT42.000.120.120.15-0.02-14.29%456625.59%
CMCSA230616C000425002023-05-30 12:52PM EDT42.500.100.090.11-0.01-9.09%334,11026.37%
CMCSA230616C000430002023-05-30 10:48AM EDT43.000.070.060.08-0.01-12.50%44,25427.15%
CMCSA230616C000435002023-05-26 11:03AM EDT43.500.060.020.070.00-15527628.91%
CMCSA230616C000440002023-05-25 1:07PM EDT44.000.040.020.350.00--31748.34%
CMCSA230616C000445002023-05-23 1:21PM EDT44.500.040.010.500.00--1558.20%
CMCSA230616C000450002023-05-30 10:41AM EDT45.000.030.030.040.00-950,30632.81%
CMCSA230616C000455002023-05-25 9:53AM EDT45.500.020.010.340.00--157.03%
CMCSA230616C000475002023-05-11 2:17PM EDT47.500.030.000.050.00-11312,56744.92%
CMCSA230616C000500002023-05-30 9:33AM EDT50.000.010.000.15-0.01-50.00%17419,69458.59%
CMCSA230616C000525002023-05-03 2:38PM EDT52.500.050.000.240.00-12,24773.83%
CMCSA230616C000550002023-05-04 10:24AM EDT55.000.020.000.010.00-16,70154.69%
CMCSA230616C000575002023-04-28 2:21PM EDT57.500.030.000.030.00-144968.75%
CMCSA230616C000600002023-03-29 2:16PM EDT60.000.010.000.040.00-151377.34%
CMCSA230616C000625002023-01-12 1:03PM EDT62.500.160.000.200.00-30104104.49%
CMCSA230616C000650002023-01-26 12:57PM EDT65.000.010.000.190.00-610,023110.55%
CMCSA230616C000675002023-04-28 11:27AM EDT67.500.010.000.030.00-24492.97%
CMCSA230616C000700002023-04-13 12:08PM EDT70.000.010.000.030.00-114,61498.44%
CMCSA230616C000750002023-03-14 10:07AM EDT75.000.020.000.030.00-61,112107.81%
CMCSA230616C000800002022-11-15 2:46PM EDT80.000.040.000.190.00-15,043146.88%
CMCSA230616C000850002023-02-23 4:32PM EDT85.000.010.000.070.00-5111138.28%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230616P000150002023-04-28 9:52AM EDT15.000.020.000.090.00-426193.75%
CMCSA230616P000175002023-02-10 12:19PM EDT17.500.020.000.280.00-15110196.88%
CMCSA230616P000200002023-04-26 10:27AM EDT20.000.010.000.040.00-51,672126.56%
CMCSA230616P000225002023-03-29 3:03PM EDT22.500.020.000.030.00-50962101.56%
CMCSA230616P000250002023-04-20 2:15PM EDT25.000.050.000.030.00-109,36984.38%
CMCSA230616P000275002023-05-18 9:58AM EDT27.500.020.000.090.00-110,65479.69%
CMCSA230616P000300002023-05-30 12:31PM EDT30.000.020.010.04-0.01-33.33%12019,93857.03%
CMCSA230616P000320002023-05-23 2:52PM EDT32.000.030.010.060.00--91052.34%
CMCSA230616P000325002023-05-26 12:18PM EDT32.500.040.010.150.00-820,50651.76%
CMCSA230616P000330002023-05-22 11:20AM EDT33.000.050.020.080.00--1,00048.44%
CMCSA230616P000350002023-05-25 11:48AM EDT35.000.170.080.110.00-1619,45837.60%
CMCSA230616P000355002023-05-26 10:43AM EDT35.500.130.090.130.00-2235.55%
CMCSA230616P000360002023-05-25 11:55AM EDT36.000.250.120.160.00--533.89%
CMCSA230616P000365002023-05-22 3:52PM EDT36.500.120.170.190.00--15131.74%
CMCSA230616P000370002023-05-30 10:34AM EDT37.000.240.210.24+0.01+4.35%28830.08%
CMCSA230616P000375002023-05-30 9:46AM EDT37.500.330.280.31+0.03+10.00%1218,48028.71%
CMCSA230616P000380002023-05-30 11:01AM EDT38.000.390.360.39+0.01+2.63%4553726.95%
CMCSA230616P000385002023-05-30 11:29AM EDT38.500.520.480.51-0.11-17.46%321025.64%
CMCSA230616P000390002023-05-30 12:58PM EDT39.000.650.650.670.00-131724.51%
CMCSA230616P000395002023-05-30 11:30AM EDT39.500.850.850.87-0.06-6.59%3652523.29%
CMCSA230616P000400002023-05-30 1:03PM EDT40.001.101.091.13-0.06-5.17%15113,40522.41%
CMCSA230616P000405002023-05-26 1:37PM EDT40.501.481.401.44+0.08+5.71%1313621.49%
CMCSA230616P000410002023-05-26 9:44AM EDT41.001.841.741.820.00-232921.29%
CMCSA230616P000415002023-05-25 12:39PM EDT41.502.492.142.230.00--25220.80%
CMCSA230616P000420002023-05-25 10:45AM EDT42.002.412.612.680.00--920.70%
CMCSA230616P000425002023-05-30 11:24AM EDT42.503.203.053.15+0.05+1.59%45,21020.90%
CMCSA230616P000430002023-05-23 3:56PM EDT43.002.623.553.700.00--027.93%
CMCSA230616P000435002023-05-30 10:16AM EDT43.504.054.054.15+0.98+31.92%42025.78%
CMCSA230616P000450002023-05-24 1:40PM EDT45.004.805.555.650.00-11,43032.81%
CMCSA230616P000475002023-04-28 2:05PM EDT47.506.157.958.100.00-600.00%
CMCSA230616P000500002023-04-18 12:38PM EDT50.0011.708.608.750.00-420.00%
CMCSA230616P000525002023-05-25 9:49AM EDT52.5012.8513.0013.150.00-1061.72%
CMCSA230616P000550002022-11-08 4:45PM EDT55.0023.0020.0520.250.00-10,6104,000258.40%
CMCSA230616P000575002022-10-05 3:02PM EDT57.5026.6526.4526.700.00-14,3840386.57%
CMCSA230616P000600002022-04-07 3:04PM EDT60.0013.6820.1520.800.00-222108.59%
CMCSA230616P000625002021-11-10 7:47AM EDT62.508.8314.0518.800.00-20200.00%
CMCSA230616P000650002022-10-21 12:38PM EDT65.0034.7530.2030.650.00-100316.89%
CMCSA230616P000700002022-06-16 2:59PM EDT70.0032.6228.9029.400.00-4000.00%
CMCSA230616P000750002022-03-23 10:53AM EDT75.0028.3128.0529.300.00-170.00%
CMCSA230616P000800002021-11-10 7:47AM EDT80.0027.9530.3034.700.00--110.00%
CMCSA230616P000850002021-11-10 7:47AM EDT85.0028.9035.0040.000.00-13160.00%