Deutsche Märkte geschlossen
DAX
15.992,67 +26,30 (+0,16%) Euro Stoxx 50
4.348,02 -6,39 (-0,15%) Dow Jones 30
35.406,20 +72,73 (+0,21%) Gold
2.041,70 +29,30 (+1,46%) EUR/USD
1,0990 +0,0031 (+0,29%) Bitcoin EUR
34.657,21 +971,16 (+2,88%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EST. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00022500 | 2023-10-03 2:54PM EST | 22.50 | 21.30 | 20.00 | 20.40 | 0.00 | - | - | 1 | 77.88% |
| CMCSA240419C00025000 | 2023-11-06 3:52PM EST | 25.00 | 17.83 | 17.10 | 17.30 | 0.00 | - | - | 1 | 50.00% |
| CMCSA240419C00030000 | 2023-10-02 11:21AM EST | 30.00 | 14.70 | 12.20 | 12.70 | 0.00 | - | 10 | 20 | 48.00% |
| CMCSA240419C00032500 | 2023-11-09 10:06AM EST | 32.50 | 9.35 | 9.95 | 10.10 | 0.00 | - | 4 | 96 | 37.45% |
| CMCSA240419C00035000 | 2023-11-27 12:16PM EST | 35.00 | 7.70 | 7.65 | 7.80 | 0.00 | - | 1 | 55 | 32.67% |
| CMCSA240419C00037500 | 2023-11-28 12:43PM EST | 37.50 | 5.65 | 5.50 | 5.65 | -0.55 | -8.87% | 57 | 2,149 | 28.76% |
| CMCSA240419C00040000 | 2023-11-28 11:26AM EST | 40.00 | 3.75 | 3.65 | 3.75 | -0.35 | -8.54% | 6 | 1,208 | 25.67% |
| CMCSA240419C00042500 | 2023-11-28 11:05AM EST | 42.50 | 2.23 | 2.21 | 2.25 | -0.03 | -1.33% | 3 | 1,630 | 23.58% |
| CMCSA240419C00045000 | 2023-11-28 1:30PM EST | 45.00 | 1.22 | 1.19 | 1.22 | -0.07 | -5.43% | 31 | 4,252 | 22.35% |
| CMCSA240419C00047500 | 2023-11-28 12:52PM EST | 47.50 | 0.62 | 0.58 | 0.62 | -0.05 | -7.46% | 34 | 11,627 | 21.88% |
| CMCSA240419C00050000 | 2023-11-28 10:32AM EST | 50.00 | 0.29 | 0.28 | 0.32 | -0.02 | -6.45% | 49 | 2,142 | 22.17% |
| CMCSA240419C00052500 | 2023-11-22 2:42PM EST | 52.50 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 464 | 23.05% |
| CMCSA240419C00055000 | 2023-11-16 9:30AM EST | 55.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 2 | 92 | 24.17% |
| CMCSA240419C00060000 | 2023-11-17 3:07PM EST | 60.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 120 | 97 | 41.28% |
| CMCSA240419C00065000 | 2023-11-16 10:37AM EST | 65.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | 2 | 166 | 39.01% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00022500 | 2023-11-17 2:19PM EST | 22.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 60.84% |
| CMCSA240419P00025000 | 2023-11-16 10:38AM EST | 25.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 113 | 51.95% |
| CMCSA240419P00027500 | 2023-11-21 10:48AM EST | 27.50 | 0.19 | 0.01 | 0.51 | 0.00 | - | 2 | 117 | 52.15% |
| CMCSA240419P00030000 | 2023-11-21 10:49AM EST | 30.00 | 0.27 | 0.00 | 0.23 | 0.00 | - | 2 | 147 | 35.65% |
| CMCSA240419P00032500 | 2023-11-27 10:36AM EST | 32.50 | 0.29 | 0.29 | 0.32 | 0.00 | - | 1 | 102 | 31.10% |
| CMCSA240419P00035000 | 2023-11-20 9:45AM EST | 35.00 | 0.48 | 0.47 | 0.50 | 0.00 | - | 16 | 588 | 27.59% |
| CMCSA240419P00037500 | 2023-11-24 10:13AM EST | 37.50 | 0.76 | 0.80 | 0.84 | 0.00 | - | 10 | 2,914 | 24.76% |
| CMCSA240419P00040000 | 2023-11-28 2:02PM EST | 40.00 | 1.43 | 1.42 | 1.45 | +0.07 | +5.15% | 51 | 3,550 | 22.53% |
| CMCSA240419P00042500 | 2023-11-28 11:40AM EST | 42.50 | 2.41 | 2.43 | 2.47 | +0.02 | +0.84% | 29 | 3,583 | 20.87% |
| CMCSA240419P00045000 | 2023-11-21 3:11PM EST | 45.00 | 3.56 | 3.90 | 4.00 | 0.00 | - | 5 | 3,381 | 19.97% |
| CMCSA240419P00047500 | 2023-11-17 3:46PM EST | 47.50 | 5.50 | 5.85 | 5.95 | 0.00 | - | 82 | 536 | 19.41% |
| CMCSA240419P00050000 | 2023-09-18 8:39AM EST | 50.00 | 5.25 | 6.05 | 6.45 | 0.00 | - | 2 | 3 | 0.00% |
| CMCSA240419P00052500 | 2023-09-25 2:04PM EST | 52.50 | 8.07 | 9.60 | 10.00 | 0.00 | - | 18 | 37 | 0.00% |
| CMCSA240419P00055000 | 2023-10-18 1:39PM EST | 55.00 | 10.95 | 11.95 | 12.85 | 0.00 | - | 2 | 0 | 0.00% |
