CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616C00015000 | 2023-04-20 10:59AM EDT | 15.00 | 22.95 | 26.10 | 26.40 | 0.00 | - | 10 | 11 | 438.48% |
| CMCSA230616C00020000 | 2023-05-03 11:38AM EDT | 20.00 | 21.05 | 19.40 | 19.50 | 0.00 | - | 1 | 2 | 146.09% |
| CMCSA230616C00022500 | 2023-04-28 2:05PM EDT | 22.50 | 19.00 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 135.94% |
| CMCSA230616C00025000 | 2023-05-18 10:07AM EDT | 25.00 | 15.50 | 14.45 | 14.55 | 0.00 | - | 1 | 68 | 113.28% |
| CMCSA230616C00027500 | 2023-02-02 11:36AM EDT | 27.50 | 13.52 | 9.95 | 10.15 | 0.00 | - | 276 | 451 | 0.00% |
| CMCSA230616C00030000 | 2023-05-26 3:42PM EDT | 30.00 | 9.53 | 9.45 | 9.60 | 0.00 | - | 1 | 1,978 | 76.56% |
| CMCSA230616C00032500 | 2023-05-15 12:06PM EDT | 32.50 | 7.87 | 6.95 | 7.10 | 0.00 | - | 5 | 4,216 | 57.81% |
| CMCSA230616C00035000 | 2023-05-30 10:55AM EDT | 35.00 | 4.59 | 4.55 | 4.65 | -0.06 | -1.29% | 4 | 4,133 | 47.66% |
| CMCSA230616C00036000 | 2023-05-26 9:30AM EDT | 36.00 | 3.50 | 3.60 | 3.70 | 0.00 | - | 7 | 7 | 41.90% |
| CMCSA230616C00037500 | 2023-05-30 9:30AM EDT | 37.50 | 2.26 | 2.28 | 2.34 | -0.12 | -5.04% | 8 | 11,921 | 33.99% |
| CMCSA230616C00038000 | 2023-05-30 9:50AM EDT | 38.00 | 1.90 | 1.86 | 1.95 | -0.11 | -5.47% | 1 | 9 | 32.72% |
| CMCSA230616C00039000 | 2023-05-30 9:36AM EDT | 39.00 | 1.19 | 1.16 | 1.21 | -0.05 | -4.03% | 3 | 458 | 28.91% |
| CMCSA230616C00039500 | 2023-05-30 12:44PM EDT | 39.50 | 0.87 | 0.87 | 0.89 | -0.08 | -8.42% | 10 | 661 | 27.00% |
| CMCSA230616C00040000 | 2023-05-30 12:54PM EDT | 40.00 | 0.66 | 0.63 | 0.64 | -0.01 | -1.49% | 127 | 37,791 | 25.98% |
| CMCSA230616C00040500 | 2023-05-30 11:12AM EDT | 40.50 | 0.45 | 0.43 | 0.45 | -0.03 | -6.25% | 42 | 448 | 25.39% |
| CMCSA230616C00041000 | 2023-05-30 12:07PM EDT | 41.00 | 0.29 | 0.29 | 0.31 | -0.04 | -12.12% | 180 | 238 | 25.10% |
| CMCSA230616C00041500 | 2023-05-30 12:19PM EDT | 41.50 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 54 | 230 | 25.49% |
| CMCSA230616C00042000 | 2023-05-30 12:17PM EDT | 42.00 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 4 | 566 | 25.59% |
| CMCSA230616C00042500 | 2023-05-30 12:52PM EDT | 42.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 3 | 34,110 | 26.37% |
| CMCSA230616C00043000 | 2023-05-30 10:48AM EDT | 43.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 4 | 4,254 | 27.15% |
| CMCSA230616C00043500 | 2023-05-26 11:03AM EDT | 43.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 155 | 276 | 28.91% |
| CMCSA230616C00044000 | 2023-05-25 1:07PM EDT | 44.00 | 0.04 | 0.02 | 0.35 | 0.00 | - | - | 317 | 48.34% |
| CMCSA230616C00044500 | 2023-05-23 1:21PM EDT | 44.50 | 0.04 | 0.01 | 0.50 | 0.00 | - | - | 15 | 58.20% |
| CMCSA230616C00045000 | 2023-05-30 10:41AM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 9 | 50,306 | 32.81% |
| CMCSA230616C00045500 | 2023-05-25 9:53AM EDT | 45.50 | 0.02 | 0.01 | 0.34 | 0.00 | - | - | 1 | 57.03% |
| CMCSA230616C00047500 | 2023-05-11 2:17PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 113 | 12,567 | 44.92% |
| CMCSA230616C00050000 | 2023-05-30 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 174 | 19,694 | 58.59% |
| CMCSA230616C00052500 | 2023-05-03 2:38PM EDT | 52.50 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 2,247 | 73.83% |
| CMCSA230616C00055000 | 2023-05-04 10:24AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,701 | 54.69% |
| CMCSA230616C00057500 | 2023-04-28 2:21PM EDT | 57.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 449 | 68.75% |
| CMCSA230616C00060000 | 2023-03-29 2:16PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 513 | 77.34% |
| CMCSA230616C00062500 | 2023-01-12 1:03PM EDT | 62.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 30 | 104 | 104.49% |
| CMCSA230616C00065000 | 2023-01-26 12:57PM EDT | 65.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 10,023 | 110.55% |
| CMCSA230616C00067500 | 2023-04-28 11:27AM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 92.97% |
| CMCSA230616C00070000 | 2023-04-13 12:08PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14,614 | 98.44% |
| CMCSA230616C00075000 | 2023-03-14 10:07AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,112 | 107.81% |
| CMCSA230616C00080000 | 2022-11-15 2:46PM EDT | 80.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 5,043 | 146.88% |
| CMCSA230616C00085000 | 2023-02-23 4:32PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 111 | 138.28% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230616P00015000 | 2023-04-28 9:52AM EDT | 15.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 26 | 193.75% |
| CMCSA230616P00017500 | 2023-02-10 12:19PM EDT | 17.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 15 | 110 | 196.88% |
| CMCSA230616P00020000 | 2023-04-26 10:27AM EDT | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 1,672 | 126.56% |
| CMCSA230616P00022500 | 2023-03-29 3:03PM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 962 | 101.56% |
| CMCSA230616P00025000 | 2023-04-20 2:15PM EDT | 25.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 9,369 | 84.38% |
| CMCSA230616P00027500 | 2023-05-18 9:58AM EDT | 27.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 10,654 | 79.69% |
| CMCSA230616P00030000 | 2023-05-30 12:31PM EDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 120 | 19,938 | 57.03% |
| CMCSA230616P00032000 | 2023-05-23 2:52PM EDT | 32.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 910 | 52.34% |
| CMCSA230616P00032500 | 2023-05-26 12:18PM EDT | 32.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 8 | 20,506 | 51.76% |
| CMCSA230616P00033000 | 2023-05-22 11:20AM EDT | 33.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | - | 1,000 | 48.44% |
| CMCSA230616P00035000 | 2023-05-25 11:48AM EDT | 35.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 16 | 19,458 | 37.60% |
| CMCSA230616P00035500 | 2023-05-26 10:43AM EDT | 35.50 | 0.13 | 0.09 | 0.13 | 0.00 | - | 2 | 2 | 35.55% |
| CMCSA230616P00036000 | 2023-05-25 11:55AM EDT | 36.00 | 0.25 | 0.12 | 0.16 | 0.00 | - | - | 5 | 33.89% |
| CMCSA230616P00036500 | 2023-05-22 3:52PM EDT | 36.50 | 0.12 | 0.17 | 0.19 | 0.00 | - | - | 151 | 31.74% |
| CMCSA230616P00037000 | 2023-05-30 10:34AM EDT | 37.00 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 28 | 8 | 30.08% |
| CMCSA230616P00037500 | 2023-05-30 9:46AM EDT | 37.50 | 0.33 | 0.28 | 0.31 | +0.03 | +10.00% | 12 | 18,480 | 28.71% |
| CMCSA230616P00038000 | 2023-05-30 11:01AM EDT | 38.00 | 0.39 | 0.36 | 0.39 | +0.01 | +2.63% | 45 | 537 | 26.95% |
| CMCSA230616P00038500 | 2023-05-30 11:29AM EDT | 38.50 | 0.52 | 0.48 | 0.51 | -0.11 | -17.46% | 3 | 210 | 25.64% |
| CMCSA230616P00039000 | 2023-05-30 12:58PM EDT | 39.00 | 0.65 | 0.65 | 0.67 | 0.00 | - | 13 | 17 | 24.51% |
| CMCSA230616P00039500 | 2023-05-30 11:30AM EDT | 39.50 | 0.85 | 0.85 | 0.87 | -0.06 | -6.59% | 36 | 525 | 23.29% |
| CMCSA230616P00040000 | 2023-05-30 1:03PM EDT | 40.00 | 1.10 | 1.09 | 1.13 | -0.06 | -5.17% | 151 | 13,405 | 22.41% |
| CMCSA230616P00040500 | 2023-05-26 1:37PM EDT | 40.50 | 1.48 | 1.40 | 1.44 | +0.08 | +5.71% | 13 | 136 | 21.49% |
| CMCSA230616P00041000 | 2023-05-26 9:44AM EDT | 41.00 | 1.84 | 1.74 | 1.82 | 0.00 | - | 2 | 329 | 21.29% |
| CMCSA230616P00041500 | 2023-05-25 12:39PM EDT | 41.50 | 2.49 | 2.14 | 2.23 | 0.00 | - | - | 252 | 20.80% |
| CMCSA230616P00042000 | 2023-05-25 10:45AM EDT | 42.00 | 2.41 | 2.61 | 2.68 | 0.00 | - | - | 9 | 20.70% |
| CMCSA230616P00042500 | 2023-05-30 11:24AM EDT | 42.50 | 3.20 | 3.05 | 3.15 | +0.05 | +1.59% | 4 | 5,210 | 20.90% |
| CMCSA230616P00043000 | 2023-05-23 3:56PM EDT | 43.00 | 2.62 | 3.55 | 3.70 | 0.00 | - | - | 0 | 27.93% |
| CMCSA230616P00043500 | 2023-05-30 10:16AM EDT | 43.50 | 4.05 | 4.05 | 4.15 | +0.98 | +31.92% | 42 | 0 | 25.78% |
| CMCSA230616P00045000 | 2023-05-24 1:40PM EDT | 45.00 | 4.80 | 5.55 | 5.65 | 0.00 | - | 1 | 1,430 | 32.81% |
| CMCSA230616P00047500 | 2023-04-28 2:05PM EDT | 47.50 | 6.15 | 7.95 | 8.10 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA230616P00050000 | 2023-04-18 12:38PM EDT | 50.00 | 11.70 | 8.60 | 8.75 | 0.00 | - | 4 | 2 | 0.00% |
| CMCSA230616P00052500 | 2023-05-25 9:49AM EDT | 52.50 | 12.85 | 13.00 | 13.15 | 0.00 | - | 1 | 0 | 61.72% |
| CMCSA230616P00055000 | 2022-11-08 4:45PM EDT | 55.00 | 23.00 | 20.05 | 20.25 | 0.00 | - | 10,610 | 4,000 | 258.40% |
| CMCSA230616P00057500 | 2022-10-05 3:02PM EDT | 57.50 | 26.65 | 26.45 | 26.70 | 0.00 | - | 14,384 | 0 | 386.57% |
| CMCSA230616P00060000 | 2022-04-07 3:04PM EDT | 60.00 | 13.68 | 20.15 | 20.80 | 0.00 | - | 2 | 22 | 108.59% |
| CMCSA230616P00062500 | 2021-11-10 7:47AM EDT | 62.50 | 8.83 | 14.05 | 18.80 | 0.00 | - | 20 | 20 | 0.00% |
| CMCSA230616P00065000 | 2022-10-21 12:38PM EDT | 65.00 | 34.75 | 30.20 | 30.65 | 0.00 | - | 10 | 0 | 316.89% |
| CMCSA230616P00070000 | 2022-06-16 2:59PM EDT | 70.00 | 32.62 | 28.90 | 29.40 | 0.00 | - | 40 | 0 | 0.00% |
| CMCSA230616P00075000 | 2022-03-23 10:53AM EDT | 75.00 | 28.31 | 28.05 | 29.30 | 0.00 | - | 1 | 7 | 0.00% |
| CMCSA230616P00080000 | 2021-11-10 7:47AM EDT | 80.00 | 27.95 | 30.30 | 34.70 | 0.00 | - | - | 11 | 0.00% |
| CMCSA230616P00085000 | 2021-11-10 7:47AM EDT | 85.00 | 28.90 | 35.00 | 40.00 | 0.00 | - | 13 | 16 | 0.00% |
