Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.230,66 +113,28 (+0,31%) Gold
2.016,90 -29,50 (-1,44%) EUR/USD
1,0761 -0,0037 (-0,34%) Bitcoin EUR
40.775,87 +598,78 (+1,49%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:38PM EST. Markt geöffnet.
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119C00015000 | 2023-06-30 2:54PM EST | 15.00 | 26.60 | 30.15 | 30.50 | 0.00 | - | 2 | 0 | 369.43% |
| CMCSA240119C00017500 | 2023-04-13 2:32PM EST | 17.50 | 20.90 | 22.80 | 22.95 | 0.00 | - | 2 | 28 | 0.00% |
| CMCSA240119C00020000 | 2023-10-30 8:50AM EST | 20.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CMCSA240119C00022500 | 2023-10-25 10:56AM EST | 22.50 | 20.84 | 20.20 | 20.30 | 0.00 | - | 5 | 0 | 145.12% |
| CMCSA240119C00025000 | 2023-11-02 9:24AM EST | 25.00 | 17.55 | 17.05 | 17.70 | 0.00 | - | 3 | 154 | 104.49% |
| CMCSA240119C00027500 | 2023-12-05 2:15PM EST | 27.50 | 14.28 | 14.50 | 14.75 | 0.00 | - | 5 | 116 | 70.31% |
| CMCSA240119C00030000 | 2023-12-05 2:30PM EST | 30.00 | 11.79 | 12.05 | 12.15 | 0.00 | - | 3 | 2,616 | 55.47% |
| CMCSA240119C00032500 | 2023-12-04 3:26PM EST | 32.50 | 10.73 | 9.55 | 9.65 | 0.00 | - | 2 | 2,239 | 47.85% |
| CMCSA240119C00035000 | 2023-12-06 9:30AM EST | 35.00 | 7.07 | 7.05 | 7.20 | 0.00 | - | 1 | 8,856 | 38.97% |
| CMCSA240119C00037500 | 2023-12-08 12:33PM EST | 37.50 | 4.65 | 4.60 | 4.75 | -0.95 | -16.96% | 2 | 2,735 | 29.10% |
| CMCSA240119C00040000 | 2023-12-08 12:44PM EST | 40.00 | 2.48 | 2.45 | 2.50 | -0.15 | -5.70% | 12 | 15,624 | 22.41% |
| CMCSA240119C00042500 | 2023-12-08 2:13PM EST | 42.50 | 0.87 | 0.88 | 0.91 | -0.15 | -14.71% | 65 | 24,212 | 19.78% |
| CMCSA240119C00045000 | 2023-12-08 12:13PM EST | 45.00 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 117 | 31,571 | 20.12% |
| CMCSA240119C00047500 | 2023-12-07 3:38PM EST | 47.50 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 15,467 | 22.46% |
| CMCSA240119C00050000 | 2023-12-08 9:36AM EST | 50.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 12 | 37,000 | 25.00% |
| CMCSA240119C00052500 | 2023-12-08 1:20PM EST | 52.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 2,617 | 30.66% |
| CMCSA240119C00055000 | 2023-12-04 9:30AM EST | 55.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 4,870 | 37.50% |
| CMCSA240119C00057500 | 2023-12-06 12:18PM EST | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 25.00% |
| CMCSA240119C00060000 | 2023-11-16 11:38AM EST | 60.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 15,763 | 53.52% |
| CMCSA240119C00062500 | 2023-09-27 10:03AM EST | 62.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 455 | 50.00% |
| CMCSA240119C00065000 | 2023-11-13 9:30AM EST | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 507 | 51.56% |
| CMCSA240119C00067500 | 2023-08-29 12:20PM EST | 67.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 160 | 217 | 58.98% |
| CMCSA240119C00070000 | 2023-09-27 1:13PM EST | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 376 | 60.16% |
| CMCSA240119C00075000 | 2023-12-04 9:48AM EST | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 61 | 186 | 68.75% |
| CMCSA240119C00080000 | 2023-02-17 10:22AM EST | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 71 | 165 | 75.00% |
| CMCSA240119C00085000 | 2023-03-30 8:30AM EST | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 359 | 77.34% |
| CMCSA240119C00090000 | 2023-09-22 1:45PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 563 | 71.88% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00015000 | 2023-10-30 11:38AM EST | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,230 | 50.00% |
| CMCSA240119P00017500 | 2023-10-30 8:30AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 50.00% |
| CMCSA240119P00020000 | 2023-10-26 9:33AM EST | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 81.25% |
| CMCSA240119P00022500 | 2023-12-06 2:04PM EST | 22.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | 10 | 1,116 | 80.47% |
| CMCSA240119P00025000 | 2023-11-20 3:13PM EST | 25.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 6,371 | 63.28% |
| CMCSA240119P00027500 | 2023-12-05 10:31AM EST | 27.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 200 | 4,423 | 54.30% |
| CMCSA240119P00030000 | 2023-12-07 3:25PM EST | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 8,271 | 55.08% |
| CMCSA240119P00032500 | 2023-12-08 2:22PM EST | 32.50 | 0.05 | 0.00 | 0.06 | -0.02 | -28.57% | 27 | 4,060 | 39.84% |
| CMCSA240119P00035000 | 2023-12-05 3:19PM EST | 35.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1 | 17,689 | 32.42% |
| CMCSA240119P00037500 | 2023-12-08 9:30AM EST | 37.50 | 0.18 | 0.16 | 0.19 | +0.02 | +12.50% | 4 | 17,209 | 26.76% |
| CMCSA240119P00040000 | 2023-12-08 1:44PM EST | 40.00 | 0.49 | 0.47 | 0.50 | +0.02 | +4.26% | 94 | 19,142 | 22.32% |
| CMCSA240119P00042500 | 2023-12-08 2:16PM EST | 42.50 | 1.46 | 1.43 | 1.46 | +0.16 | +12.31% | 145 | 20,379 | 20.61% |
| CMCSA240119P00045000 | 2023-12-08 2:15PM EST | 45.00 | 3.35 | 3.25 | 3.40 | +0.35 | +11.67% | 18 | 9,217 | 23.88% |
| CMCSA240119P00047500 | 2023-11-17 2:59PM EST | 47.50 | 5.05 | 5.60 | 5.75 | 0.00 | - | 1 | 630 | 29.49% |
| CMCSA240119P00050000 | 2023-11-15 2:25PM EST | 50.00 | 7.45 | 8.10 | 8.20 | 0.00 | - | 2,140 | 5,003 | 35.74% |
| CMCSA240119P00052500 | 2023-10-10 8:52AM EST | 52.50 | 8.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240119P00055000 | 2023-09-05 2:19PM EST | 55.00 | 10.40 | 11.90 | 12.05 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240119P00057500 | 2022-08-11 10:03AM EST | 57.50 | 18.28 | 22.05 | 22.50 | 0.00 | - | 10 | 6 | 197.41% |
| CMCSA240119P00060000 | 2023-11-15 2:25PM EST | 60.00 | 17.45 | 18.05 | 18.25 | 0.00 | - | 1 | 1 | 58.01% |
| CMCSA240119P00062500 | 2023-09-13 2:40PM EST | 62.50 | 17.47 | 17.95 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240119P00065000 | 2022-08-22 10:31AM EST | 65.00 | 27.05 | 31.20 | 31.60 | 0.00 | - | 10 | 11 | 250.93% |
| CMCSA240119P00067500 | 2022-05-31 8:37AM EST | 67.50 | 24.41 | 28.65 | 29.00 | 0.00 | - | - | 1 | 165.26% |
| CMCSA240119P00070000 | 2023-04-06 9:03AM EST | 70.00 | 32.25 | 29.40 | 29.80 | 0.00 | - | 12 | 0 | 132.72% |
| CMCSA240119P00075000 | 2021-09-20 9:04AM EST | 75.00 | 22.00 | 26.25 | 30.25 | 0.00 | - | - | 20 | 0.00% |
| CMCSA240119P00085000 | 2023-10-30 2:54PM EST | 85.00 | 44.55 | 41.40 | 43.60 | 0.00 | - | 2 | 0 | 128.13% |
| CMCSA240119P00090000 | 2022-08-24 8:41AM EST | 90.00 | 52.85 | 57.25 | 58.60 | 0.00 | - | 1 | 0 | 336.87% |
