CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA231020C000200002023-04-25 10:29AM EDT20.0017.1919.0519.400.00-120.00%
CMCSA231020C000250002023-04-27 10:01AM EDT25.0013.8514.7014.900.00--141.70%
CMCSA231020C000300002023-05-26 3:42PM EDT30.0010.030.000.000.00-100.00%
CMCSA231020C000325002023-05-30 9:34AM EDT32.507.940.000.000.00-200.00%
CMCSA231020C000350002023-05-30 9:34AM EDT35.005.850.000.000.00-200.00%
CMCSA231020C000375002023-06-05 2:43PM EDT37.503.750.000.000.00-700.00%
CMCSA231020C000400002023-06-05 3:59PM EDT40.002.310.000.000.00-8000.39%
CMCSA231020C000425002023-06-05 3:59PM EDT42.501.200.000.000.00-3403.13%
CMCSA231020C000450002023-06-05 2:53PM EDT45.000.550.000.000.00-7406.25%
CMCSA231020C000475002023-06-02 3:27PM EDT47.500.210.000.000.00-306.25%
CMCSA231020C000500002023-06-02 12:50PM EDT50.000.110.000.000.00-106.25%
CMCSA231020C000550002023-05-30 2:17PM EDT55.000.080.000.000.00-2012.50%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA231020P000200002023-05-22 2:54PM EDT20.000.040.000.000.00-2025.00%
CMCSA231020P000225002023-04-24 11:40AM EDT22.500.180.030.260.00-318952.44%
CMCSA231020P000250002023-05-01 9:30AM EDT25.000.080.130.200.00-214546.88%
CMCSA231020P000275002023-06-01 2:47PM EDT27.500.210.000.000.00-176012.50%
CMCSA231020P000300002023-06-05 1:28PM EDT30.000.290.000.000.00-5012.50%
CMCSA231020P000325002023-06-05 9:40AM EDT32.500.500.000.000.00-406.25%
CMCSA231020P000350002023-06-05 3:49PM EDT35.000.750.000.000.00-1,29106.25%
CMCSA231020P000375002023-06-05 3:48PM EDT37.501.310.000.000.00-10403.13%
CMCSA231020P000400002023-06-05 2:55PM EDT40.002.250.000.000.00-3000.00%
CMCSA231020P000425002023-06-02 9:38AM EDT42.504.200.000.000.00-200.00%
CMCSA231020P000450002023-05-25 3:46PM EDT45.006.200.000.000.00-3000.00%
CMCSA231020P000475002023-05-11 11:54AM EDT47.507.280.000.000.00-200.00%
CMCSA231020P000500002023-05-04 10:11AM EDT50.009.8210.7511.100.00-4237.99%
CMCSA231020P000550002023-06-05 10:15AM EDT55.0015.530.000.000.00--00.00%