Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,99-0,17 (-0,41%)
Ab 02:38PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240119C000150002023-06-30 2:54PM EST15.0026.6030.1530.500.00-20369.43%
CMCSA240119C000175002023-04-13 2:32PM EST17.5020.9022.8022.950.00-2280.00%
CMCSA240119C000200002023-10-30 8:50AM EST20.0020.700.000.000.00-1100.00%
CMCSA240119C000225002023-10-25 10:56AM EST22.5020.8420.2020.300.00-50145.12%
CMCSA240119C000250002023-11-02 9:24AM EST25.0017.5517.0517.700.00-3154104.49%
CMCSA240119C000275002023-12-05 2:15PM EST27.5014.2814.5014.750.00-511670.31%
CMCSA240119C000300002023-12-05 2:30PM EST30.0011.7912.0512.150.00-32,61655.47%
CMCSA240119C000325002023-12-04 3:26PM EST32.5010.739.559.650.00-22,23947.85%
CMCSA240119C000350002023-12-06 9:30AM EST35.007.077.057.200.00-18,85638.97%
CMCSA240119C000375002023-12-08 12:33PM EST37.504.654.604.75-0.95-16.96%22,73529.10%
CMCSA240119C000400002023-12-08 12:44PM EST40.002.482.452.50-0.15-5.70%1215,62422.41%
CMCSA240119C000425002023-12-08 2:13PM EST42.500.870.880.91-0.15-14.71%6524,21219.78%
CMCSA240119C000450002023-12-08 12:13PM EST45.000.230.220.25-0.05-17.86%11731,57120.12%
CMCSA240119C000475002023-12-07 3:38PM EST47.500.100.060.080.00-115,46722.46%
CMCSA240119C000500002023-12-08 9:36AM EST50.000.030.020.03+0.01+50.00%1237,00025.00%
CMCSA240119C000525002023-12-08 1:20PM EST52.500.030.020.03-0.01-25.00%12,61730.66%
CMCSA240119C000550002023-12-04 9:30AM EST55.000.030.000.040.00-104,87037.50%
CMCSA240119C000575002023-12-06 12:18PM EST57.500.020.000.000.00-173425.00%
CMCSA240119C000600002023-11-16 11:38AM EST60.000.030.000.090.00-315,76353.52%
CMCSA240119C000625002023-09-27 10:03AM EST62.500.040.000.060.00-245550.00%
CMCSA240119C000650002023-11-13 9:30AM EST65.000.030.000.020.00-1750751.56%
CMCSA240119C000675002023-08-29 12:20PM EST67.500.050.010.060.00-16021758.98%
CMCSA240119C000700002023-09-27 1:13PM EST70.000.020.000.050.00-137660.16%
CMCSA240119C000750002023-12-04 9:48AM EST75.000.010.000.060.00-6118668.75%
CMCSA240119C000800002023-02-17 10:22AM EST80.000.030.020.040.00-7116575.00%
CMCSA240119C000850002023-03-30 8:30AM EST85.000.030.010.030.00-1635977.34%
CMCSA240119C000900002023-09-22 1:45PM EST90.000.010.000.010.00-356371.88%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240119P000150002023-10-30 11:38AM EST15.000.020.000.000.00-11,23050.00%
CMCSA240119P000175002023-10-30 8:30AM EST17.500.020.000.000.00-257950.00%
CMCSA240119P000200002023-10-26 9:33AM EST20.000.030.000.020.00-1081.25%
CMCSA240119P000225002023-12-06 2:04PM EST22.500.060.000.070.00-101,11680.47%
CMCSA240119P000250002023-11-20 3:13PM EST25.000.040.000.040.00-36,37163.28%
CMCSA240119P000275002023-12-05 10:31AM EST27.500.010.010.040.00-2004,42354.30%
CMCSA240119P000300002023-12-07 3:25PM EST30.000.030.000.100.00-158,27155.08%
CMCSA240119P000325002023-12-08 2:22PM EST32.500.050.000.06-0.02-28.57%274,06039.84%
CMCSA240119P000350002023-12-05 3:19PM EST35.000.080.070.09-0.03-27.27%117,68932.42%
CMCSA240119P000375002023-12-08 9:30AM EST37.500.180.160.19+0.02+12.50%417,20926.76%
CMCSA240119P000400002023-12-08 1:44PM EST40.000.490.470.50+0.02+4.26%9419,14222.32%
CMCSA240119P000425002023-12-08 2:16PM EST42.501.461.431.46+0.16+12.31%14520,37920.61%
CMCSA240119P000450002023-12-08 2:15PM EST45.003.353.253.40+0.35+11.67%189,21723.88%
CMCSA240119P000475002023-11-17 2:59PM EST47.505.055.605.750.00-163029.49%
CMCSA240119P000500002023-11-15 2:25PM EST50.007.458.108.200.00-2,1405,00335.74%
CMCSA240119P000525002023-10-10 8:52AM EST52.508.410.000.000.00-200.00%
CMCSA240119P000550002023-09-05 2:19PM EST55.0010.4011.9012.050.00-100.00%
CMCSA240119P000575002022-08-11 10:03AM EST57.5018.2822.0522.500.00-106197.41%
CMCSA240119P000600002023-11-15 2:25PM EST60.0017.4518.0518.250.00-1158.01%
CMCSA240119P000625002023-09-13 2:40PM EST62.5017.4717.9519.500.00-100.00%
CMCSA240119P000650002022-08-22 10:31AM EST65.0027.0531.2031.600.00-1011250.93%
CMCSA240119P000675002022-05-31 8:37AM EST67.5024.4128.6529.000.00--1165.26%
CMCSA240119P000700002023-04-06 9:03AM EST70.0032.2529.4029.800.00-120132.72%
CMCSA240119P000750002021-09-20 9:04AM EST75.0022.0026.2530.250.00--200.00%
CMCSA240119P000850002023-10-30 2:54PM EST85.0044.5541.4043.600.00-20128.13%
CMCSA240119P000900002022-08-24 8:41AM EST90.0052.8557.2558.600.00-10336.87%