Deutsche Märkte öffnen in 4 Stunden 47 Minuten
Nikkei 225
32.081,14 -290,76 (-0,90%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.173,78 +192,12 (+0,77%) CMC Crypto 200
567,24 +4,59 (+0,82%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Oktober 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.19 | 0.00 | - | 1 | 2 | 20.00 | 0.01 | 0.00 | - | 5 | 335 |
| 18.95 | 0.00 | - | 1 | 1 | 22.50 | 0.01 | 0.00 | - | 10 | 199 |
| 17.65 | 0.00 | - | 3 | 1 | 25.00 | 0.01 | 0.00 | - | 10 | 358 |
| 15.40 | 0.00 | - | 3 | 0 | 27.50 | 0.03 | 0.00 | - | 5 | 218 |
| 11.67 | 0.00 | - | 12 | 23 | 30.00 | 0.01 | 0.00 | - | 8 | 1,857 |
| 12.85 | 0.00 | - | 1 | 13 | 32.50 | 0.01 | -0.05 | -83.33% | 1 | 2,975 |
| 9.26 | 0.00 | - | 20 | 230 | 35.00 | 0.02 | -0.01 | -33.33% | 1 | 4,539 |
| - | - | - | - | - | 37.00 | 0.05 | 0.00 | - | - | 1,503 |
| 6.87 | +0.23 | +3.46% | 1 | 1,338 | 37.50 | 0.05 | +0.01 | +25.00% | 12 | 5,856 |
| - | - | - | - | - | 38.00 | 0.06 | 0.00 | - | - | 103 |
| - | - | - | - | - | 39.00 | 0.07 | +0.07 | - | - | - |
| 6.35 | 0.00 | - | - | 1 | 39.50 | 0.13 | +0.13 | - | - | - |
| 4.53 | +0.24 | +5.59% | 2 | 2,483 | 40.00 | 0.12 | -0.01 | -7.69% | 2 | 6,405 |
| 4.15 | +4.15 | - | - | - | 40.50 | 0.20 | +0.20 | - | - | - |
| - | - | - | - | - | 41.00 | 0.21 | +0.21 | - | - | - |
| 3.25 | 0.00 | - | 2 | 3 | 41.50 | 0.20 | 0.00 | - | 18 | 25 |
| 2.60 | +2.60 | - | - | - | 42.00 | 0.29 | 0.00 | - | 2 | 91 |
| 2.35 | +0.31 | +15.20% | 11 | 7,515 | 42.50 | 0.32 | -0.13 | -28.89% | 4 | 30,354 |
| - | - | - | - | - | 43.00 | 0.54 | +0.01 | +1.89% | 14 | 433 |
| 1.38 | +1.38 | - | - | - | 43.50 | 0.70 | -0.04 | -5.41% | 18 | 230 |
| 1.20 | +0.19 | +18.81% | 61 | 59 | 44.00 | 0.81 | -0.15 | -15.62% | 103 | 513 |
| 0.92 | +0.14 | +17.95% | 58 | 80 | 44.50 | 1.00 | -0.15 | -13.04% | 73 | 3,093 |
| 0.77 | +0.18 | +30.51% | 126 | 14,107 | 45.00 | 1.19 | -0.30 | -20.13% | 73 | 16,018 |
| 0.57 | +0.14 | +32.56% | 280 | 324 | 45.50 | 1.82 | 0.00 | - | 568 | 499 |
| 0.38 | +0.05 | +15.15% | 21 | 412 | 46.00 | 1.69 | 0.00 | - | 26 | 83 |
| 0.31 | +0.08 | +34.78% | 43 | 585 | 46.50 | 1.45 | 0.00 | - | - | 9 |
| 0.18 | +0.01 | +5.88% | 11 | 757 | 47.00 | 3.10 | 0.00 | - | 20 | 19 |
| 0.15 | +0.02 | +15.38% | 83 | 53,959 | 47.50 | 3.50 | -0.12 | -3.31% | 51 | 7,010 |
| 0.11 | 0.00 | - | 20 | 584 | 48.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 541 | 48.50 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 8 | 49.00 | 4.80 | 0.00 | - | 6 | 6 |
| 0.06 | -0.03 | -33.33% | 1 | 17 | 49.50 | 5.56 | 0.00 | - | 2 | 2 |
| 0.07 | -0.01 | -12.50% | 7 | 6,957 | 50.00 | 5.85 | -0.25 | -4.10% | 2 | 82 |
| 0.05 | 0.00 | - | - | 44 | 51.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 51 | 52.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 308 | 52.50 | 8.20 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 1 | 2 | 53.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 4 | 2 | 54.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 190 | 55.00 | 8.62 | 0.00 | - | 1 | 1 |
