CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231020C00020000 | 2023-04-25 10:29AM EDT | 20.00 | 17.19 | 19.05 | 19.40 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA231020C00025000 | 2023-04-27 10:01AM EDT | 25.00 | 13.85 | 14.70 | 14.90 | 0.00 | - | - | 1 | 41.70% |
| CMCSA231020C00030000 | 2023-05-26 3:42PM EDT | 30.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA231020C00032500 | 2023-05-30 9:34AM EDT | 32.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA231020C00035000 | 2023-05-30 9:34AM EDT | 35.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA231020C00037500 | 2023-06-05 2:43PM EDT | 37.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA231020C00040000 | 2023-06-05 3:59PM EDT | 40.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| CMCSA231020C00042500 | 2023-06-05 3:59PM EDT | 42.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| CMCSA231020C00045000 | 2023-06-05 2:53PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CMCSA231020C00047500 | 2023-06-02 3:27PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA231020C00050000 | 2023-06-02 12:50PM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA231020C00055000 | 2023-05-30 2:17PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231020P00020000 | 2023-05-22 2:54PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA231020P00022500 | 2023-04-24 11:40AM EDT | 22.50 | 0.18 | 0.03 | 0.26 | 0.00 | - | 3 | 189 | 52.44% |
| CMCSA231020P00025000 | 2023-05-01 9:30AM EDT | 25.00 | 0.08 | 0.13 | 0.20 | 0.00 | - | 2 | 145 | 46.88% |
| CMCSA231020P00027500 | 2023-06-01 2:47PM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| CMCSA231020P00030000 | 2023-06-05 1:28PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA231020P00032500 | 2023-06-05 9:40AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMCSA231020P00035000 | 2023-06-05 3:49PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 6.25% |
| CMCSA231020P00037500 | 2023-06-05 3:48PM EDT | 37.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| CMCSA231020P00040000 | 2023-06-05 2:55PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CMCSA231020P00042500 | 2023-06-02 9:38AM EDT | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA231020P00045000 | 2023-05-25 3:46PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CMCSA231020P00047500 | 2023-05-11 11:54AM EDT | 47.50 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA231020P00050000 | 2023-05-04 10:11AM EDT | 50.00 | 9.82 | 10.75 | 11.10 | 0.00 | - | 4 | 2 | 37.99% |
| CMCSA231020P00055000 | 2023-06-05 10:15AM EDT | 55.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
