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
2.295,20 -7,70 (-0,33%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.473,39 -3.095,65 (-5,20%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 35.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240517C00036000 | 2024-04-30 1:40PM EDT | 36.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA240517C00036500 | 2024-04-29 9:45AM EDT | 36.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240517C00037000 | 2024-04-29 12:32PM EDT | 37.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA240517C00037500 | 2024-04-30 3:17PM EDT | 37.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CMCSA240517C00038000 | 2024-04-30 3:17PM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA240517C00038500 | 2024-04-30 2:15PM EDT | 38.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 1.56% |
| CMCSA240517C00039000 | 2024-04-30 1:02PM EDT | 39.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMCSA240517C00039500 | 2024-04-30 3:44PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240517C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| CMCSA240517C00040500 | 2024-04-30 2:45PM EDT | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| CMCSA240517C00041000 | 2024-04-30 11:16AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMCSA240517C00041500 | 2024-04-30 10:47AM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CMCSA240517C00042000 | 2024-04-30 10:01AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240517C00042500 | 2024-04-30 3:50PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| CMCSA240517C00043000 | 2024-04-30 11:08AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| CMCSA240517C00043500 | 2024-04-30 11:09AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| CMCSA240517C00044000 | 2024-04-30 12:46PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| CMCSA240517C00044500 | 2024-04-29 11:56AM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMCSA240517C00045000 | 2024-04-30 2:20PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240517C00045500 | 2024-04-30 11:10AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CMCSA240517C00046000 | 2024-04-24 11:22AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240517C00047000 | 2024-04-22 3:46PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240517C00047500 | 2024-04-29 10:45AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 60.94% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 104.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 129.69% |
| CMCSA240517P00030000 | 2024-04-26 12:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240517P00031000 | 2024-04-29 2:34PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA240517P00032000 | 2024-04-30 1:00PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CMCSA240517P00032500 | 2024-04-30 12:59PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| CMCSA240517P00033000 | 2024-04-29 12:31PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CMCSA240517P00034000 | 2024-04-29 12:36PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| CMCSA240517P00034500 | 2024-04-29 3:26PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| CMCSA240517P00035000 | 2024-04-30 3:40PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240517P00035500 | 2024-04-29 2:44PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA240517P00036000 | 2024-04-26 3:39PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CMCSA240517P00036500 | 2024-04-30 2:42PM EDT | 36.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240517P00037000 | 2024-04-30 3:00PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMCSA240517P00037500 | 2024-04-30 3:55PM EDT | 37.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| CMCSA240517P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| CMCSA240517P00038500 | 2024-04-30 3:46PM EDT | 38.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| CMCSA240517P00039000 | 2024-04-30 10:35AM EDT | 39.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240517P00039500 | 2024-04-29 1:52PM EDT | 39.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240517P00040000 | 2024-04-30 3:43PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMCSA240517P00040500 | 2024-04-29 12:32PM EDT | 40.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 41.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240517P00042500 | 2024-04-30 3:19PM EDT | 42.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240517P00045000 | 2024-04-26 10:30AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240517P00050000 | 2024-04-30 3:58PM EDT | 50.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
