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
2.296,10 -6,80 (-0,30%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.285,92 -3.561,17 (-5,95%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524C00037000 | 2024-04-26 10:15AM EDT | 37.00 | 1.88 | 1.16 | 2.10 | 0.00 | - | 24 | 29 | 38.53% |
| CMCSA240524C00038000 | 2024-04-30 10:15AM EDT | 38.00 | 0.98 | 0.60 | 1.90 | -0.48 | -32.88% | 3 | 74 | 47.41% |
| CMCSA240524C00039000 | 2024-04-30 11:55AM EDT | 39.00 | 0.62 | 0.15 | 0.99 | -0.27 | -30.34% | 14 | 16 | 35.25% |
| CMCSA240524C00040000 | 2024-04-30 3:37PM EDT | 40.00 | 0.26 | 0.23 | 0.30 | -0.17 | -39.53% | 20 | 132 | 24.12% |
| CMCSA240524C00041000 | 2024-04-30 10:18AM EDT | 41.00 | 0.11 | 0.05 | 0.55 | -0.10 | -47.62% | 27 | 2,305 | 39.45% |
| CMCSA240524C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 2 | 153 | 25.59% |
| CMCSA240524C00043000 | 2024-04-30 2:49PM EDT | 43.00 | 0.08 | 0.02 | 0.45 | +0.02 | +33.33% | 1 | 248 | 48.78% |
| CMCSA240524C00044000 | 2024-04-30 10:19AM EDT | 44.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 2,298 | 32.62% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 45.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 60 | 50 | 50.59% |
| CMCSA240524C00046000 | 2024-04-23 12:33PM EDT | 46.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 55.08% |
| CMCSA240524C00047000 | 2024-04-29 10:56AM EDT | 47.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 59.47% |
| CMCSA240524C00051000 | 2024-04-09 2:52PM EDT | 51.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 82.03% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240524P00033000 | 2024-04-29 12:43PM EDT | 33.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 20 | 61 | 45.70% |
| CMCSA240524P00034000 | 2024-04-29 10:03AM EDT | 34.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 13 | 29.69% |
| CMCSA240524P00035000 | 2024-04-29 10:03AM EDT | 35.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 2 | 38 | 26.17% |
| CMCSA240524P00036000 | 2024-04-30 1:41PM EDT | 36.00 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 7 | 783 | 24.46% |
| CMCSA240524P00037000 | 2024-04-30 1:41PM EDT | 37.00 | 0.41 | 0.38 | 1.66 | +0.14 | +51.85% | 4 | 41 | 56.54% |
| CMCSA240524P00038000 | 2024-04-30 3:10PM EDT | 38.00 | 0.74 | 0.71 | 0.91 | +0.26 | +54.17% | 12 | 569 | 24.76% |
| CMCSA240524P00039000 | 2024-04-30 2:24PM EDT | 39.00 | 1.25 | 1.17 | 1.40 | +0.31 | +32.98% | 11 | 170 | 22.46% |
| CMCSA240524P00040000 | 2024-04-29 10:56AM EDT | 40.00 | 1.55 | 1.60 | 2.28 | 0.00 | - | 2 | 38 | 27.10% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 3.00 | 1.44 | 3.65 | +0.41 | +15.83% | 7 | 24 | 46.00% |
| CMCSA240524P00042000 | 2024-04-22 10:37AM EDT | 42.00 | 2.30 | 2.21 | 4.20 | 0.00 | - | 2 | 4 | 37.35% |
| CMCSA240524P00043000 | 2024-04-11 11:23AM EDT | 43.00 | 3.55 | 3.75 | 5.85 | 0.00 | - | 1 | 2 | 66.16% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 45.00 | 4.75 | 6.65 | 8.30 | 0.00 | - | 8 | 6 | 65.33% |
