Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,60-0,81 (-2,00%)
Börsenschluss: 04:00PM EST
39,52 -0,08 (-0,20%)
Nachbörse: 07:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230616C000150002023-01-12 1:28PM EST15.0023.3524.6524.850.00--383.98%
CMCSA230616C000200002023-01-25 10:33AM EST20.0020.0019.7019.900.00-3464.65%
CMCSA230616C000225002023-01-26 3:53PM EST22.5018.1217.2517.450.00-4557.42%
CMCSA230616C000250002022-12-13 2:31PM EST25.0012.3514.1514.350.00-25590.00%
CMCSA230616C000275002023-01-09 2:56PM EST27.5010.7912.4012.600.00-145147.51%
CMCSA230616C000300002023-01-27 2:08PM EST30.0010.3010.0510.30-0.47-4.36%11,96642.97%
CMCSA230616C000325002023-01-20 12:07PM EST32.507.407.858.000.00-14,22537.31%
CMCSA230616C000350002023-01-27 11:52AM EST35.006.175.755.90-0.30-4.64%14,51833.37%
CMCSA230616C000375002023-01-26 10:59AM EST37.504.513.904.050.00-510,20430.27%
CMCSA230616C000400002023-01-27 3:19PM EST40.002.602.422.52-0.33-11.26%6816,54127.64%
CMCSA230616C000425002023-01-27 3:55PM EST42.501.371.331.37-0.40-22.60%24015,17225.29%
CMCSA230616C000450002023-01-27 11:24AM EST45.000.730.670.72-0.21-22.34%5148,98624.59%
CMCSA230616C000475002023-01-27 3:30PM EST47.500.360.320.38-0.09-20.00%3912,25024.71%
CMCSA230616C000500002023-01-26 12:26PM EST50.000.210.170.200.00-3822,73625.05%
CMCSA230616C000525002023-01-27 3:38PM EST52.500.100.070.17-0.01-9.09%102,26427.93%
CMCSA230616C000550002023-01-27 12:52PM EST55.000.060.030.14+0.03+100.00%12,55830.27%
CMCSA230616C000575002023-01-24 10:11AM EST57.500.090.050.220.00-10044636.43%
CMCSA230616C000600002023-01-18 1:15PM EST60.000.050.010.100.00-251234.38%
CMCSA230616C000625002023-01-12 12:03PM EST62.500.160.010.200.00-3010441.80%
CMCSA230616C000650002023-01-26 11:57AM EST65.000.010.020.200.00-610,02344.53%
CMCSA230616C000675002023-01-20 10:13AM EST67.500.010.000.190.00-24446.68%
CMCSA230616C000700002022-12-29 11:55AM EST70.000.010.000.150.00-714,61247.27%
CMCSA230616C000750002022-11-15 1:46PM EST75.000.050.000.180.00-1,0001,11853.32%
CMCSA230616C000800002022-11-15 1:46PM EST80.000.040.000.190.00-15,04352.25%
CMCSA230616C000850002022-06-13 10:09AM EST85.000.040.000.220.00-6011157.03%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230616P000150002023-01-23 12:48PM EST15.000.070.000.170.00-151676.56%
CMCSA230616P000175002022-12-27 3:54PM EST17.500.100.010.100.00-20010561.33%
CMCSA230616P000200002023-01-18 9:31AM EST20.000.100.010.210.00-11,67358.01%
CMCSA230616P000225002023-01-12 1:22PM EST22.500.190.010.250.00-1098650.59%
CMCSA230616P000250002023-01-20 12:20PM EST25.000.250.030.300.00-28,96750.29%
CMCSA230616P000275002023-01-24 9:30AM EST27.500.260.070.410.00-110,09045.02%
CMCSA230616P000300002023-01-27 10:46AM EST30.000.270.240.31+0.01+3.85%109,12133.84%
CMCSA230616P000325002023-01-27 9:54AM EST32.500.470.450.51-0.02-4.08%108,38430.40%
CMCSA230616P000350002023-01-27 12:43PM EST35.000.780.810.88+0.02+2.63%8996,44727.69%
CMCSA230616P000375002023-01-27 3:11PM EST37.501.411.461.50+0.07+5.22%1173,65725.29%
CMCSA230616P000400002023-01-27 3:08PM EST40.002.392.422.49+0.15+6.70%567,29523.27%
CMCSA230616P000425002023-01-27 3:44PM EST42.503.803.803.95+0.30+8.57%4015,54721.75%
CMCSA230616P000450002023-01-12 3:46PM EST45.006.945.655.850.00-22,15020.68%
CMCSA230616P000475002023-01-24 12:34PM EST47.507.907.808.100.00-256520.85%
CMCSA230616P000500002022-12-29 12:30PM EST50.0015.1710.2510.500.00-1221.78%
CMCSA230616P000525002022-10-04 12:55PM EST52.5021.7022.0522.300.00-23,000135.16%
CMCSA230616P000550002022-11-08 3:45PM EST55.0023.0020.0520.250.00-10,6104,00094.04%
CMCSA230616P000575002022-10-05 2:02PM EST57.5026.6526.4526.700.00-14,3840139.71%
CMCSA230616P000600002022-04-07 2:04PM EST60.0013.6820.1520.800.00-22244.97%
CMCSA230616P000625002021-11-10 6:47AM EST62.508.8314.0518.800.00-20200.00%
CMCSA230616P000650002022-10-21 11:38AM EST65.0034.7530.2030.650.00-100115.11%
CMCSA230616P000700002022-06-16 1:59PM EST70.0032.6228.9029.400.00-4000.00%
CMCSA230616P000750002022-03-23 9:53AM EST75.0028.3128.0529.300.00-170.00%
CMCSA230616P000800002021-11-10 6:47AM EST80.0027.9530.3034.700.00--110.00%
CMCSA230616P000850002021-11-10 6:47AM EST85.0028.9035.0040.000.00-13160.00%