Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,10 -0,80 (-0,03%) EUR/USD
1,0671 -0,0054 (-0,50%) Bitcoin EUR
56.873,06 -2.930,34 (-4,90%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 7.95 | 9.90 | 0.00 | - | 15 | 15 | 147.66% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 1.68 | 5.00 | 0.00 | - | - | 5 | 127.05% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.56 | 3.15 | 0.00 | - | - | 1 | 58.79% |
| CMCSA240510C00036000 | 2024-04-26 11:08AM EDT | 36.00 | 2.13 | 2.02 | 2.34 | -0.48 | -18.39% | 22 | 31 | 36.13% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.64 | 2.10 | 0.00 | - | 1 | 51 | 43.16% |
| CMCSA240510C00037000 | 2024-04-26 11:47AM EDT | 37.00 | 1.69 | 1.30 | 1.59 | 0.00 | - | 1 | 4 | 35.84% |
| CMCSA240510C00037500 | 2024-04-30 1:43PM EDT | 37.50 | 1.00 | 0.97 | 1.01 | -0.38 | -27.54% | 10 | 32 | 25.20% |
| CMCSA240510C00038000 | 2024-04-30 12:22PM EDT | 38.00 | 0.77 | 0.66 | 0.69 | -0.44 | -36.36% | 62 | 21 | 24.02% |
| CMCSA240510C00038500 | 2024-04-29 10:00AM EDT | 38.50 | 0.89 | 0.41 | 0.45 | 0.00 | - | 3 | 25 | 23.58% |
| CMCSA240510C00039000 | 2024-04-30 3:34PM EDT | 39.00 | 0.25 | 0.23 | 0.28 | -0.27 | -51.92% | 69 | 143 | 23.49% |
| CMCSA240510C00039500 | 2024-04-30 3:50PM EDT | 39.50 | 0.17 | 0.13 | 0.20 | -0.21 | -55.26% | 17 | 70 | 25.29% |
| CMCSA240510C00040000 | 2024-04-30 9:36AM EDT | 40.00 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 13 | 296 | 24.12% |
| CMCSA240510C00040500 | 2024-04-29 1:25PM EDT | 40.50 | 0.11 | 0.04 | 0.07 | 0.00 | - | 35 | 97 | 25.78% |
| CMCSA240510C00041000 | 2024-04-30 2:26PM EDT | 41.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 1 | 138 | 27.34% |
| CMCSA240510C00041500 | 2024-04-29 12:47PM EDT | 41.50 | 0.05 | 0.02 | 0.15 | 0.00 | - | 25 | 107 | 40.23% |
| CMCSA240510C00042000 | 2024-04-29 2:35PM EDT | 42.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 4 | 97 | 35.55% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.17 | 0.01 | 0.26 | 0.00 | - | 1 | 70 | 56.25% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.01 | 0.70 | -0.02 | -66.67% | 2 | 116 | 66.41% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 8 | 55.27% |
| CMCSA240510C00044000 | 2024-04-29 11:09AM EDT | 44.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 8 | 112 | 54.10% |
| CMCSA240510C00044500 | 2024-04-26 1:54PM EDT | 44.50 | 0.03 | 0.01 | 0.51 | 0.00 | - | 8 | 8 | 71.58% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 16 | 52.34% |
| CMCSA240510C00046000 | 2024-04-29 11:56AM EDT | 46.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 2 | 62 | 89.45% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 38 | 114.84% |
| CMCSA240510C00048000 | 2024-04-29 11:57AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 41 | 94.14% |
| CMCSA240510C00049000 | 2024-04-17 11:02AM EDT | 49.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 160 | 51 | 108.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-29 2:34PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 203 | 1,703 | 78.91% |
| CMCSA240510P00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 2 | 2 | 82.62% |
| CMCSA240510P00033000 | 2024-04-25 2:49PM EDT | 33.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | - | 17 | 70.90% |
| CMCSA240510P00034000 | 2024-04-29 11:48AM EDT | 34.00 | 0.05 | 0.02 | 0.54 | 0.00 | - | 1 | 21 | 61.52% |
| CMCSA240510P00035000 | 2024-04-29 3:32PM EDT | 35.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 18 | 34 | 32.62% |
| CMCSA240510P00035500 | 2024-04-29 10:41AM EDT | 35.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 72 | 72 | 29.30% |
| CMCSA240510P00036000 | 2024-04-30 1:32PM EDT | 36.00 | 0.07 | 0.03 | 0.10 | +0.02 | +40.00% | 6 | 75 | 27.44% |
| CMCSA240510P00036500 | 2024-04-30 3:54PM EDT | 36.50 | 0.11 | 0.01 | 0.14 | +0.01 | +10.00% | 20 | 5 | 25.20% |
| CMCSA240510P00037000 | 2024-04-30 10:01AM EDT | 37.00 | 0.24 | 0.17 | 0.21 | +0.13 | +118.18% | 2 | 90 | 23.54% |
| CMCSA240510P00037500 | 2024-04-30 2:45PM EDT | 37.50 | 0.33 | 0.30 | 0.33 | +0.15 | +83.33% | 20 | 14 | 22.36% |
| CMCSA240510P00038000 | 2024-04-30 3:51PM EDT | 38.00 | 0.47 | 0.48 | 0.52 | +0.18 | +62.07% | 101 | 213 | 21.78% |
| CMCSA240510P00038500 | 2024-04-30 11:05AM EDT | 38.50 | 0.68 | 0.73 | 0.77 | +0.22 | +47.83% | 18 | 113 | 20.85% |
| CMCSA240510P00039000 | 2024-04-30 12:11PM EDT | 39.00 | 1.02 | 0.95 | 1.12 | +0.34 | +50.00% | 10 | 158 | 21.29% |
| CMCSA240510P00039500 | 2024-04-29 1:31PM EDT | 39.50 | 1.00 | 1.12 | 1.69 | 0.00 | - | 5 | 27 | 30.27% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.85 | 2.06 | 0.00 | - | 11 | 182 | 28.61% |
| CMCSA240510P00040500 | 2024-04-24 9:56AM EDT | 40.50 | 1.25 | 2.16 | 2.59 | 0.00 | - | - | 1 | 35.16% |
| CMCSA240510P00041000 | 2024-04-29 9:51AM EDT | 41.00 | 2.15 | 2.66 | 3.60 | 0.00 | - | 1 | 38 | 65.72% |
| CMCSA240510P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.86 | 2.64 | 4.65 | +0.24 | +6.63% | 1 | 15 | 78.52% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 4.30 | 6.55 | 0.00 | - | 1 | 2 | 76.76% |
