CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119C00015000 | 2023-03-15 12:05PM EDT | 15.00 | 20.55 | 22.55 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240119C00017500 | 2023-04-13 3:32PM EDT | 17.50 | 20.90 | 22.80 | 22.95 | 0.00 | - | 2 | 28 | 82.52% |
| CMCSA240119C00020000 | 2023-03-24 11:01AM EDT | 20.00 | 15.95 | 17.95 | 18.20 | 0.00 | - | 2 | 18 | 0.00% |
| CMCSA240119C00022500 | 2023-05-26 10:37AM EDT | 22.50 | 17.28 | 17.20 | 17.50 | +1.63 | +10.42% | 8 | 19 | 52.30% |
| CMCSA240119C00025000 | 2023-05-04 2:02PM EDT | 25.00 | 15.70 | 14.85 | 15.10 | 0.00 | - | 2 | 159 | 46.44% |
| CMCSA240119C00027500 | 2023-03-08 1:42PM EDT | 27.50 | 9.87 | 11.15 | 11.35 | 0.00 | - | 3 | 169 | 0.00% |
| CMCSA240119C00030000 | 2023-05-25 2:15PM EDT | 30.00 | 10.32 | 10.40 | 10.60 | 0.00 | - | 10 | 2,754 | 38.92% |
| CMCSA240119C00032500 | 2023-05-15 10:24AM EDT | 32.50 | 9.11 | 8.25 | 8.50 | 0.00 | - | 3 | 2,627 | 35.72% |
| CMCSA240119C00035000 | 2023-05-22 3:07PM EDT | 35.00 | 8.05 | 6.40 | 6.60 | 0.00 | - | 5 | 8,964 | 33.30% |
| CMCSA240119C00037500 | 2023-05-25 1:05PM EDT | 37.50 | 4.55 | 4.65 | 4.80 | 0.00 | - | 3 | 2,433 | 30.25% |
| CMCSA240119C00040000 | 2023-05-26 3:56PM EDT | 40.00 | 3.25 | 3.20 | 3.35 | +0.05 | +1.56% | 320 | 14,411 | 28.32% |
| CMCSA240119C00042500 | 2023-05-26 1:46PM EDT | 42.50 | 2.15 | 2.08 | 2.16 | +0.07 | +3.37% | 260 | 4,763 | 26.39% |
| CMCSA240119C00045000 | 2023-05-26 2:58PM EDT | 45.00 | 1.30 | 1.26 | 1.33 | 0.00 | - | 10 | 20,546 | 25.17% |
| CMCSA240119C00047500 | 2023-05-26 10:52AM EDT | 47.50 | 0.78 | 0.75 | 0.81 | +0.01 | +1.30% | 8 | 6,951 | 24.66% |
| CMCSA240119C00050000 | 2023-05-25 3:52PM EDT | 50.00 | 0.46 | 0.43 | 0.49 | 0.00 | - | 24 | 17,359 | 24.49% |
| CMCSA240119C00052500 | 2023-05-26 11:52AM EDT | 52.50 | 0.27 | 0.24 | 0.31 | -0.16 | -37.21% | 1 | 2,009 | 24.78% |
| CMCSA240119C00055000 | 2023-05-22 12:51PM EDT | 55.00 | 0.28 | 0.14 | 0.21 | 0.00 | - | 3 | 3,063 | 25.44% |
| CMCSA240119C00057500 | 2023-05-08 11:31AM EDT | 57.50 | 0.17 | 0.10 | 0.12 | 0.00 | - | 5 | 708 | 25.20% |
| CMCSA240119C00060000 | 2023-05-23 1:33PM EDT | 60.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 2 | 15,336 | 27.05% |
| CMCSA240119C00062500 | 2023-05-22 12:51PM EDT | 62.50 | 0.09 | 0.02 | 0.11 | 0.00 | - | 3 | 440 | 29.20% |
| CMCSA240119C00065000 | 2023-05-05 12:16PM EDT | 65.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 40 | 480 | 29.10% |
| CMCSA240119C00067500 | 2023-03-06 3:02PM EDT | 67.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 75 | 30.27% |
| CMCSA240119C00070000 | 2023-05-26 10:40AM EDT | 70.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 350 | 31.15% |
| CMCSA240119C00075000 | 2023-03-21 9:48AM EDT | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 177 | 33.40% |
| CMCSA240119C00080000 | 2023-02-17 11:22AM EDT | 80.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 71 | 165 | 36.13% |
| CMCSA240119C00085000 | 2023-03-30 9:30AM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 359 | 37.50% |
| CMCSA240119C00090000 | 2023-04-27 2:45PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 568 | 39.84% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240119P00015000 | 2023-05-22 12:03PM EDT | 15.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 13 | 1,220 | 57.81% |
| CMCSA240119P00017500 | 2023-05-25 2:45PM EDT | 17.50 | 0.10 | 0.07 | 0.15 | 0.00 | - | 55 | 574 | 52.34% |
| CMCSA240119P00020000 | 2023-05-26 3:21PM EDT | 20.00 | 0.16 | 0.12 | 0.20 | +0.02 | +14.29% | 6 | 636 | 49.61% |
| CMCSA240119P00022500 | 2023-05-22 12:41PM EDT | 22.50 | 0.25 | 0.20 | 0.29 | 0.00 | - | 2 | 1,142 | 45.51% |
| CMCSA240119P00025000 | 2023-05-26 3:20PM EDT | 25.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 2 | 6,387 | 39.70% |
| CMCSA240119P00027500 | 2023-05-25 2:44PM EDT | 27.50 | 0.51 | 0.44 | 0.49 | 0.00 | - | 19 | 4,298 | 36.23% |
| CMCSA240119P00030000 | 2023-05-26 12:12PM EDT | 30.00 | 0.68 | 0.66 | 0.71 | -0.10 | -12.82% | 71 | 8,085 | 33.03% |
| CMCSA240119P00032500 | 2023-05-26 1:30PM EDT | 32.50 | 1.01 | 0.99 | 1.05 | -0.13 | -11.40% | 32 | 3,454 | 30.35% |
| CMCSA240119P00035000 | 2023-05-26 1:49PM EDT | 35.00 | 1.54 | 1.50 | 1.54 | -0.10 | -6.10% | 20 | 12,656 | 27.80% |
| CMCSA240119P00037500 | 2023-05-26 3:54PM EDT | 37.50 | 2.25 | 2.20 | 2.27 | -0.18 | -7.41% | 73 | 3,402 | 25.66% |
| CMCSA240119P00040000 | 2023-05-26 3:42PM EDT | 40.00 | 3.30 | 3.20 | 3.30 | -0.20 | -5.71% | 42 | 3,985 | 23.84% |
| CMCSA240119P00042500 | 2023-05-23 12:39PM EDT | 42.50 | 3.90 | 4.50 | 4.70 | 0.00 | - | 83 | 1,758 | 22.46% |
| CMCSA240119P00045000 | 2023-05-26 10:01AM EDT | 45.00 | 6.31 | 6.20 | 6.40 | +1.16 | +22.52% | 2 | 666 | 20.90% |
| CMCSA240119P00047500 | 2023-05-26 10:42AM EDT | 47.50 | 8.40 | 8.25 | 8.50 | +0.72 | +9.37% | 3 | 250 | 20.70% |
| CMCSA240119P00050000 | 2023-05-26 10:42AM EDT | 50.00 | 10.66 | 10.45 | 10.80 | +1.31 | +14.01% | 6 | 5,240 | 21.14% |
| CMCSA240119P00052500 | 2022-12-12 3:25PM EDT | 52.50 | 16.41 | 14.45 | 14.90 | 0.00 | - | 20 | 15 | 43.84% |
| CMCSA240119P00055000 | 2023-05-25 9:30AM EDT | 55.00 | 15.50 | 15.40 | 15.65 | 0.00 | - | 1 | 0 | 23.29% |
| CMCSA240119P00057500 | 2022-08-11 11:03AM EDT | 57.50 | 18.28 | 22.05 | 22.50 | 0.00 | - | 10 | 6 | 72.56% |
| CMCSA240119P00060000 | 2023-01-04 2:15PM EDT | 60.00 | 23.45 | 19.85 | 20.20 | 0.00 | - | 3 | 2 | 0.00% |
| CMCSA240119P00062500 | 2022-06-03 2:27PM EDT | 62.50 | 19.95 | 22.45 | 22.75 | 0.00 | - | 1 | 10 | 0.00% |
| CMCSA240119P00065000 | 2022-08-22 11:31AM EDT | 65.00 | 27.05 | 31.20 | 31.60 | 0.00 | - | 10 | 11 | 96.09% |
| CMCSA240119P00067500 | 2022-05-31 9:37AM EDT | 67.50 | 24.41 | 28.65 | 29.00 | 0.00 | - | - | 1 | 51.71% |
| CMCSA240119P00070000 | 2023-04-06 10:03AM EDT | 70.00 | 32.25 | 29.40 | 29.80 | 0.00 | - | 12 | 0 | 0.00% |
| CMCSA240119P00075000 | 2021-11-10 7:47AM EDT | 75.00 | 22.00 | 26.25 | 30.25 | 0.00 | - | - | 20 | 0.00% |
| CMCSA240119P00085000 | 2022-05-17 2:25PM EDT | 85.00 | 42.50 | 46.80 | 47.80 | 0.00 | - | 2 | 0 | 76.83% |
| CMCSA240119P00090000 | 2022-08-24 9:41AM EDT | 90.00 | 52.85 | 57.25 | 58.60 | 0.00 | - | 1 | 0 | 132.85% |
