Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,60-0,81 (-2,00%)
Börsenschluss: 04:00PM EST
39,52 -0,08 (-0,20%)
Nachbörse: 07:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240119C000175002022-12-29 3:50PM EST17.5017.8122.1022.450.00-22853.13%
CMCSA240119C000200002023-01-26 10:17AM EST20.0020.7619.7520.050.00-52548.19%
CMCSA240119C000225002023-01-17 9:30AM EST22.5017.1817.4017.800.00-11946.24%
CMCSA240119C000250002023-01-26 3:53PM EST25.0015.9515.1015.55-0.19-1.18%316743.14%
CMCSA240119C000275002023-01-27 10:05AM EST27.5013.5112.9013.30-0.39-2.81%216839.43%
CMCSA240119C000300002023-01-27 2:53PM EST30.0011.4010.9511.20-0.50-4.20%52,71736.84%
CMCSA240119C000325002023-01-26 11:20AM EST32.509.708.959.250.00-12,35334.74%
CMCSA240119C000350002023-01-26 12:14PM EST35.007.407.057.35-0.20-2.63%28,93732.07%
CMCSA240119C000375002023-01-26 10:25AM EST37.506.405.555.700.00-492,37030.18%
CMCSA240119C000400002023-01-27 3:47PM EST40.004.254.054.25-0.20-4.49%10313,72528.41%
CMCSA240119C000425002023-01-27 1:41PM EST42.503.133.003.10-0.21-6.29%272,90927.25%
CMCSA240119C000450002023-01-27 3:52PM EST45.002.252.062.29-0.18-7.41%6920,19226.97%
CMCSA240119C000475002023-01-27 3:13PM EST47.501.541.411.56-0.18-10.47%126,06425.95%
CMCSA240119C000500002023-01-27 3:12PM EST50.001.051.031.09-0.12-10.26%212,03025.66%
CMCSA240119C000525002023-01-26 1:37PM EST52.500.770.690.740.00-21,80625.32%
CMCSA240119C000550002023-01-27 11:22AM EST55.000.480.470.54-0.04-7.69%23,13025.61%
CMCSA240119C000575002023-01-25 1:46PM EST57.500.410.320.400.00-271126.00%
CMCSA240119C000600002023-01-23 3:20PM EST60.000.370.220.300.00-1115,47026.39%
CMCSA240119C000625002023-01-27 11:20AM EST62.500.230.060.24-0.02-8.00%239227.10%
CMCSA240119C000650002023-01-26 10:46AM EST65.000.190.070.280.00-134929.74%
CMCSA240119C000675002022-12-23 3:57PM EST67.500.110.090.200.00-1007529.54%
CMCSA240119C000700002023-01-26 10:41AM EST70.000.140.060.200.00-122031.06%
CMCSA240119C000750002023-01-23 11:23AM EST75.000.070.050.110.00-6117330.91%
CMCSA240119C000800002023-01-25 2:41PM EST80.000.050.020.190.00-3310836.33%
CMCSA240119C000850002022-12-27 11:37AM EST85.000.040.020.000.00-6036312.50%
CMCSA240119C000900002023-01-23 2:52PM EST90.000.030.010.050.00-8156834.18%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240119P000150002023-01-24 3:00PM EST15.000.150.030.250.00-3420052.05%
CMCSA240119P000175002023-01-20 12:17PM EST17.500.210.060.320.00-27852.15%
CMCSA240119P000200002023-01-20 12:18PM EST20.000.340.090.410.00-215847.22%
CMCSA240119P000225002023-01-23 11:12AM EST22.500.380.250.520.00-398742.70%
CMCSA240119P000250002023-01-27 11:27AM EST25.000.530.460.68+0.07+15.22%1536,36238.97%
CMCSA240119P000275002023-01-27 11:27AM EST27.500.710.650.75+0.06+9.23%1362,96033.62%
CMCSA240119P000300002023-01-27 11:27AM EST30.001.020.921.02+0.02+2.00%908,49930.75%
CMCSA240119P000325002023-01-27 11:28AM EST32.501.401.341.65+0.04+2.94%52,70830.45%
CMCSA240119P000350002023-01-27 3:16PM EST35.001.931.872.00+0.06+3.21%1,00311,43826.44%
CMCSA240119P000375002023-01-26 3:37PM EST37.502.502.662.850.00-761,88225.12%
CMCSA240119P000400002023-01-27 3:30PM EST40.003.703.703.85+0.10+2.78%451,78423.29%
CMCSA240119P000425002023-01-26 2:55PM EST42.504.805.005.200.00-281,08322.07%
CMCSA240119P000450002023-01-27 3:58PM EST45.006.706.606.80+0.45+7.20%1162620.75%
CMCSA240119P000475002023-01-05 1:36PM EST47.5011.108.458.650.00-326219.32%
CMCSA240119P000500002023-01-26 12:40PM EST50.0010.5010.5010.800.00-115,09918.68%
CMCSA240119P000525002022-12-12 2:25PM EST52.5016.4114.4514.900.00-201536.33%
CMCSA240119P000550002023-01-26 10:16AM EST55.0014.5515.1515.600.00-1020.41%
CMCSA240119P000575002022-08-11 10:03AM EST57.5018.2822.0522.500.00-10659.52%
CMCSA240119P000600002023-01-04 1:15PM EST60.0023.4520.2020.550.00-3223.24%
CMCSA240119P000625002022-06-03 1:27PM EST62.5019.9522.4522.750.00-1100.00%
CMCSA240119P000650002022-08-22 10:31AM EST65.0027.0531.2031.600.00-101178.61%
CMCSA240119P000675002022-05-31 8:37AM EST67.5024.4128.6529.000.00--143.21%
CMCSA240119P000700002022-03-23 1:41PM EST70.0024.3022.9025.400.00--10.00%
CMCSA240119P000750002021-11-10 6:47AM EST75.0022.0026.2530.250.00--200.00%
CMCSA240119P000850002022-05-17 1:25PM EST85.0042.5046.8047.800.00-2063.45%
CMCSA240119P000900002022-08-24 8:41AM EST90.0052.8557.2558.600.00-10108.50%