Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.927,60 -2,40 (-0,12%) EUR/USD
1,0874 -0,0018 (-0,16%) BTC-EUR
21.275,53 +146,23 (+0,69%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119C00017500 | 2022-12-29 3:50PM EST | 17.50 | 17.81 | 22.10 | 22.45 | 0.00 | - | 2 | 28 | 53.13% |
| CMCSA240119C00020000 | 2023-01-26 10:17AM EST | 20.00 | 20.76 | 19.75 | 20.05 | 0.00 | - | 5 | 25 | 48.19% |
| CMCSA240119C00022500 | 2023-01-17 9:30AM EST | 22.50 | 17.18 | 17.40 | 17.80 | 0.00 | - | 1 | 19 | 46.24% |
| CMCSA240119C00025000 | 2023-01-26 3:53PM EST | 25.00 | 15.95 | 15.10 | 15.55 | -0.19 | -1.18% | 3 | 167 | 43.14% |
| CMCSA240119C00027500 | 2023-01-27 10:05AM EST | 27.50 | 13.51 | 12.90 | 13.30 | -0.39 | -2.81% | 2 | 168 | 39.43% |
| CMCSA240119C00030000 | 2023-01-27 2:53PM EST | 30.00 | 11.40 | 10.95 | 11.20 | -0.50 | -4.20% | 5 | 2,717 | 36.84% |
| CMCSA240119C00032500 | 2023-01-26 11:20AM EST | 32.50 | 9.70 | 8.95 | 9.25 | 0.00 | - | 1 | 2,353 | 34.74% |
| CMCSA240119C00035000 | 2023-01-26 12:14PM EST | 35.00 | 7.40 | 7.05 | 7.35 | -0.20 | -2.63% | 2 | 8,937 | 32.07% |
| CMCSA240119C00037500 | 2023-01-26 10:25AM EST | 37.50 | 6.40 | 5.55 | 5.70 | 0.00 | - | 49 | 2,370 | 30.18% |
| CMCSA240119C00040000 | 2023-01-27 3:47PM EST | 40.00 | 4.25 | 4.05 | 4.25 | -0.20 | -4.49% | 103 | 13,725 | 28.41% |
| CMCSA240119C00042500 | 2023-01-27 1:41PM EST | 42.50 | 3.13 | 3.00 | 3.10 | -0.21 | -6.29% | 27 | 2,909 | 27.25% |
| CMCSA240119C00045000 | 2023-01-27 3:52PM EST | 45.00 | 2.25 | 2.06 | 2.29 | -0.18 | -7.41% | 69 | 20,192 | 26.97% |
| CMCSA240119C00047500 | 2023-01-27 3:13PM EST | 47.50 | 1.54 | 1.41 | 1.56 | -0.18 | -10.47% | 12 | 6,064 | 25.95% |
| CMCSA240119C00050000 | 2023-01-27 3:12PM EST | 50.00 | 1.05 | 1.03 | 1.09 | -0.12 | -10.26% | 2 | 12,030 | 25.66% |
| CMCSA240119C00052500 | 2023-01-26 1:37PM EST | 52.50 | 0.77 | 0.69 | 0.74 | 0.00 | - | 2 | 1,806 | 25.32% |
| CMCSA240119C00055000 | 2023-01-27 11:22AM EST | 55.00 | 0.48 | 0.47 | 0.54 | -0.04 | -7.69% | 2 | 3,130 | 25.61% |
| CMCSA240119C00057500 | 2023-01-25 1:46PM EST | 57.50 | 0.41 | 0.32 | 0.40 | 0.00 | - | 2 | 711 | 26.00% |
| CMCSA240119C00060000 | 2023-01-23 3:20PM EST | 60.00 | 0.37 | 0.22 | 0.30 | 0.00 | - | 11 | 15,470 | 26.39% |
| CMCSA240119C00062500 | 2023-01-27 11:20AM EST | 62.50 | 0.23 | 0.06 | 0.24 | -0.02 | -8.00% | 2 | 392 | 27.10% |
| CMCSA240119C00065000 | 2023-01-26 10:46AM EST | 65.00 | 0.19 | 0.07 | 0.28 | 0.00 | - | 1 | 349 | 29.74% |
| CMCSA240119C00067500 | 2022-12-23 3:57PM EST | 67.50 | 0.11 | 0.09 | 0.20 | 0.00 | - | 100 | 75 | 29.54% |
| CMCSA240119C00070000 | 2023-01-26 10:41AM EST | 70.00 | 0.14 | 0.06 | 0.20 | 0.00 | - | 1 | 220 | 31.06% |
| CMCSA240119C00075000 | 2023-01-23 11:23AM EST | 75.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 61 | 173 | 30.91% |
| CMCSA240119C00080000 | 2023-01-25 2:41PM EST | 80.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 33 | 108 | 36.33% |
| CMCSA240119C00085000 | 2022-12-27 11:37AM EST | 85.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 60 | 363 | 12.50% |
| CMCSA240119C00090000 | 2023-01-23 2:52PM EST | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 81 | 568 | 34.18% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00015000 | 2023-01-24 3:00PM EST | 15.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 34 | 200 | 52.05% |
| CMCSA240119P00017500 | 2023-01-20 12:17PM EST | 17.50 | 0.21 | 0.06 | 0.32 | 0.00 | - | 2 | 78 | 52.15% |
| CMCSA240119P00020000 | 2023-01-20 12:18PM EST | 20.00 | 0.34 | 0.09 | 0.41 | 0.00 | - | 2 | 158 | 47.22% |
| CMCSA240119P00022500 | 2023-01-23 11:12AM EST | 22.50 | 0.38 | 0.25 | 0.52 | 0.00 | - | 3 | 987 | 42.70% |
| CMCSA240119P00025000 | 2023-01-27 11:27AM EST | 25.00 | 0.53 | 0.46 | 0.68 | +0.07 | +15.22% | 153 | 6,362 | 38.97% |
| CMCSA240119P00027500 | 2023-01-27 11:27AM EST | 27.50 | 0.71 | 0.65 | 0.75 | +0.06 | +9.23% | 136 | 2,960 | 33.62% |
| CMCSA240119P00030000 | 2023-01-27 11:27AM EST | 30.00 | 1.02 | 0.92 | 1.02 | +0.02 | +2.00% | 90 | 8,499 | 30.75% |
| CMCSA240119P00032500 | 2023-01-27 11:28AM EST | 32.50 | 1.40 | 1.34 | 1.65 | +0.04 | +2.94% | 5 | 2,708 | 30.45% |
| CMCSA240119P00035000 | 2023-01-27 3:16PM EST | 35.00 | 1.93 | 1.87 | 2.00 | +0.06 | +3.21% | 1,003 | 11,438 | 26.44% |
| CMCSA240119P00037500 | 2023-01-26 3:37PM EST | 37.50 | 2.50 | 2.66 | 2.85 | 0.00 | - | 76 | 1,882 | 25.12% |
| CMCSA240119P00040000 | 2023-01-27 3:30PM EST | 40.00 | 3.70 | 3.70 | 3.85 | +0.10 | +2.78% | 45 | 1,784 | 23.29% |
| CMCSA240119P00042500 | 2023-01-26 2:55PM EST | 42.50 | 4.80 | 5.00 | 5.20 | 0.00 | - | 28 | 1,083 | 22.07% |
| CMCSA240119P00045000 | 2023-01-27 3:58PM EST | 45.00 | 6.70 | 6.60 | 6.80 | +0.45 | +7.20% | 11 | 626 | 20.75% |
| CMCSA240119P00047500 | 2023-01-05 1:36PM EST | 47.50 | 11.10 | 8.45 | 8.65 | 0.00 | - | 3 | 262 | 19.32% |
| CMCSA240119P00050000 | 2023-01-26 12:40PM EST | 50.00 | 10.50 | 10.50 | 10.80 | 0.00 | - | 11 | 5,099 | 18.68% |
| CMCSA240119P00052500 | 2022-12-12 2:25PM EST | 52.50 | 16.41 | 14.45 | 14.90 | 0.00 | - | 20 | 15 | 36.33% |
| CMCSA240119P00055000 | 2023-01-26 10:16AM EST | 55.00 | 14.55 | 15.15 | 15.60 | 0.00 | - | 1 | 0 | 20.41% |
| CMCSA240119P00057500 | 2022-08-11 10:03AM EST | 57.50 | 18.28 | 22.05 | 22.50 | 0.00 | - | 10 | 6 | 59.52% |
| CMCSA240119P00060000 | 2023-01-04 1:15PM EST | 60.00 | 23.45 | 20.20 | 20.55 | 0.00 | - | 3 | 2 | 23.24% |
| CMCSA240119P00062500 | 2022-06-03 1:27PM EST | 62.50 | 19.95 | 22.45 | 22.75 | 0.00 | - | 1 | 10 | 0.00% |
| CMCSA240119P00065000 | 2022-08-22 10:31AM EST | 65.00 | 27.05 | 31.20 | 31.60 | 0.00 | - | 10 | 11 | 78.61% |
| CMCSA240119P00067500 | 2022-05-31 8:37AM EST | 67.50 | 24.41 | 28.65 | 29.00 | 0.00 | - | - | 1 | 43.21% |
| CMCSA240119P00070000 | 2022-03-23 1:41PM EST | 70.00 | 24.30 | 22.90 | 25.40 | 0.00 | - | - | 1 | 0.00% |
| CMCSA240119P00075000 | 2021-11-10 6:47AM EST | 75.00 | 22.00 | 26.25 | 30.25 | 0.00 | - | - | 20 | 0.00% |
| CMCSA240119P00085000 | 2022-05-17 1:25PM EST | 85.00 | 42.50 | 46.80 | 47.80 | 0.00 | - | 2 | 0 | 63.45% |
| CMCSA240119P00090000 | 2022-08-24 8:41AM EST | 90.00 | 52.85 | 57.25 | 58.60 | 0.00 | - | 1 | 0 | 108.50% |
