CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721C00017500 | 2023-01-04 12:36PM EDT | 17.50 | 19.55 | 22.50 | 22.75 | 0.00 | - | 1 | 1 | 186.33% |
| CMCSA230721C00020000 | 2022-12-21 12:44PM EDT | 20.00 | 15.38 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 135.74% |
| CMCSA230721C00022500 | 2023-05-25 2:06PM EDT | 22.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CMCSA230721C00025000 | 2023-03-31 10:58AM EDT | 25.00 | 12.64 | 16.55 | 16.70 | 0.00 | - | 1 | 2 | 168.16% |
| CMCSA230721C00027500 | 2023-05-26 9:39AM EDT | 27.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CMCSA230721C00030000 | 2023-05-19 9:59AM EDT | 30.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7,421 | 0.00% |
| CMCSA230721C00032500 | 2023-05-31 12:09PM EDT | 32.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| CMCSA230721C00035000 | 2023-06-02 12:05PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,048 | 0.00% |
| CMCSA230721C00037500 | 2023-06-02 1:31PM EDT | 37.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17,520 | 0.00% |
| CMCSA230721C00040000 | 2023-06-02 3:59PM EDT | 40.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 541 | 16,042 | 1.56% |
| CMCSA230721C00042500 | 2023-06-02 2:37PM EDT | 42.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 38 | 17,527 | 6.25% |
| CMCSA230721C00045000 | 2023-06-02 3:56PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 5,750 | 12.50% |
| CMCSA230721C00047500 | 2023-05-31 2:49PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 940 | 12.50% |
| CMCSA230721C00050000 | 2023-06-01 2:27PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,607 | 12.50% |
| CMCSA230721C00055000 | 2023-04-28 1:17PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 28 | 45.31% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230721P00017500 | 2023-04-03 2:43PM EDT | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 198 | 92.19% |
| CMCSA230721P00020000 | 2023-05-22 2:54PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 50.00% |
| CMCSA230721P00022500 | 2023-05-26 12:21PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| CMCSA230721P00025000 | 2023-05-18 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 25.00% |
| CMCSA230721P00027500 | 2023-05-04 9:45AM EDT | 27.50 | 0.07 | 0.01 | 0.21 | 0.00 | - | 1 | 666 | 56.64% |
| CMCSA230721P00030000 | 2023-05-26 3:17PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 1,806 | 12.50% |
| CMCSA230721P00032500 | 2023-06-02 1:28PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 13,015 | 12.50% |
| CMCSA230721P00035000 | 2023-06-02 2:40PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 6,912 | 6.25% |
| CMCSA230721P00037500 | 2023-06-02 3:49PM EDT | 37.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 94 | 17,688 | 3.13% |
| CMCSA230721P00040000 | 2023-06-02 1:40PM EDT | 40.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 9,283 | 0.00% |
| CMCSA230721P00042500 | 2023-06-01 12:59PM EDT | 42.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 0.00% |
| CMCSA230721P00045000 | 2023-06-01 1:09PM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| CMCSA230721P00047500 | 2023-03-08 12:02PM EDT | 47.50 | 11.40 | 9.70 | 9.95 | 0.00 | - | 1 | 0 | 73.00% |
| CMCSA230721P00050000 | 2023-05-25 10:57AM EDT | 50.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
