CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240119C000150002023-03-15 12:05PM EDT15.0020.5522.5522.750.00-110.00%
CMCSA240119C000175002023-04-13 3:32PM EDT17.5020.9022.8022.950.00-22882.52%
CMCSA240119C000200002023-03-24 11:01AM EDT20.0015.9517.9518.200.00-2180.00%
CMCSA240119C000225002023-05-26 10:37AM EDT22.5017.2817.2017.50+1.63+10.42%81952.30%
CMCSA240119C000250002023-05-04 2:02PM EDT25.0015.7014.8515.100.00-215946.44%
CMCSA240119C000275002023-03-08 1:42PM EDT27.509.8711.1511.350.00-31690.00%
CMCSA240119C000300002023-05-25 2:15PM EDT30.0010.3210.4010.600.00-102,75438.92%
CMCSA240119C000325002023-05-15 10:24AM EDT32.509.118.258.500.00-32,62735.72%
CMCSA240119C000350002023-05-22 3:07PM EDT35.008.056.406.600.00-58,96433.30%
CMCSA240119C000375002023-05-25 1:05PM EDT37.504.554.654.800.00-32,43330.25%
CMCSA240119C000400002023-05-26 3:56PM EDT40.003.253.203.35+0.05+1.56%32014,41128.32%
CMCSA240119C000425002023-05-26 1:46PM EDT42.502.152.082.16+0.07+3.37%2604,76326.39%
CMCSA240119C000450002023-05-26 2:58PM EDT45.001.301.261.330.00-1020,54625.17%
CMCSA240119C000475002023-05-26 10:52AM EDT47.500.780.750.81+0.01+1.30%86,95124.66%
CMCSA240119C000500002023-05-25 3:52PM EDT50.000.460.430.490.00-2417,35924.49%
CMCSA240119C000525002023-05-26 11:52AM EDT52.500.270.240.31-0.16-37.21%12,00924.78%
CMCSA240119C000550002023-05-22 12:51PM EDT55.000.280.140.210.00-33,06325.44%
CMCSA240119C000575002023-05-08 11:31AM EDT57.500.170.100.120.00-570825.20%
CMCSA240119C000600002023-05-23 1:33PM EDT60.000.070.050.110.00-215,33627.05%
CMCSA240119C000625002023-05-22 12:51PM EDT62.500.090.020.110.00-344029.20%
CMCSA240119C000650002023-05-05 12:16PM EDT65.000.050.020.070.00-4048029.10%
CMCSA240119C000675002023-03-06 3:02PM EDT67.500.060.050.060.00-27530.27%
CMCSA240119C000700002023-05-26 10:40AM EDT70.000.030.010.05+0.01+50.00%235031.15%
CMCSA240119C000750002023-03-21 9:48AM EDT75.000.040.030.040.00-117733.40%
CMCSA240119C000800002023-02-17 11:22AM EDT80.000.030.020.040.00-7116536.13%
CMCSA240119C000850002023-03-30 9:30AM EDT85.000.030.010.030.00-1635937.50%
CMCSA240119C000900002023-04-27 2:45PM EDT90.000.020.010.030.00-156839.84%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240119P000150002023-05-22 12:03PM EDT15.000.040.030.120.00-131,22057.81%
CMCSA240119P000175002023-05-25 2:45PM EDT17.500.100.070.150.00-5557452.34%
CMCSA240119P000200002023-05-26 3:21PM EDT20.000.160.120.20+0.02+14.29%663649.61%
CMCSA240119P000225002023-05-22 12:41PM EDT22.500.250.200.290.00-21,14245.51%
CMCSA240119P000250002023-05-26 3:20PM EDT25.000.320.300.34-0.03-8.57%26,38739.70%
CMCSA240119P000275002023-05-25 2:44PM EDT27.500.510.440.490.00-194,29836.23%
CMCSA240119P000300002023-05-26 12:12PM EDT30.000.680.660.71-0.10-12.82%718,08533.03%
CMCSA240119P000325002023-05-26 1:30PM EDT32.501.010.991.05-0.13-11.40%323,45430.35%
CMCSA240119P000350002023-05-26 1:49PM EDT35.001.541.501.54-0.10-6.10%2012,65627.80%
CMCSA240119P000375002023-05-26 3:54PM EDT37.502.252.202.27-0.18-7.41%733,40225.66%
CMCSA240119P000400002023-05-26 3:42PM EDT40.003.303.203.30-0.20-5.71%423,98523.84%
CMCSA240119P000425002023-05-23 12:39PM EDT42.503.904.504.700.00-831,75822.46%
CMCSA240119P000450002023-05-26 10:01AM EDT45.006.316.206.40+1.16+22.52%266620.90%
CMCSA240119P000475002023-05-26 10:42AM EDT47.508.408.258.50+0.72+9.37%325020.70%
CMCSA240119P000500002023-05-26 10:42AM EDT50.0010.6610.4510.80+1.31+14.01%65,24021.14%
CMCSA240119P000525002022-12-12 3:25PM EDT52.5016.4114.4514.900.00-201543.84%
CMCSA240119P000550002023-05-25 9:30AM EDT55.0015.5015.4015.650.00-1023.29%
CMCSA240119P000575002022-08-11 11:03AM EDT57.5018.2822.0522.500.00-10672.56%
CMCSA240119P000600002023-01-04 2:15PM EDT60.0023.4519.8520.200.00-320.00%
CMCSA240119P000625002022-06-03 2:27PM EDT62.5019.9522.4522.750.00-1100.00%
CMCSA240119P000650002022-08-22 11:31AM EDT65.0027.0531.2031.600.00-101196.09%
CMCSA240119P000675002022-05-31 9:37AM EDT67.5024.4128.6529.000.00--151.71%
CMCSA240119P000700002023-04-06 10:03AM EDT70.0032.2529.4029.800.00-1200.00%
CMCSA240119P000750002021-11-10 7:47AM EDT75.0022.0026.2530.250.00--200.00%
CMCSA240119P000850002022-05-17 2:25PM EDT85.0042.5046.8047.800.00-2076.83%
CMCSA240119P000900002022-08-24 9:41AM EDT90.0052.8557.2558.600.00-10132.85%