CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621C000225002023-05-02 11:19AM EDT22.5018.8017.0017.200.00-1540.36%
CMCSA240621C000250002023-03-13 10:42AM EDT25.0011.5013.9014.200.00--116.80%
CMCSA240621C000300002023-05-09 2:06PM EDT30.0011.4510.6010.950.00-152136.30%
CMCSA240621C000325002023-04-28 12:42PM EDT32.5010.869.009.300.00-5536.37%
CMCSA240621C000350002023-06-02 12:55PM EDT35.007.306.907.25-0.95-11.52%111032.22%
CMCSA240621C000375002023-06-02 12:52PM EDT37.505.655.355.50+0.25+4.63%120529.42%
CMCSA240621C000400002023-05-31 12:08PM EDT40.004.154.004.100.00-231427.78%
CMCSA240621C000425002023-06-02 3:59PM EDT42.502.972.813.10-0.28-8.62%463727.38%
CMCSA240621C000450002023-06-02 1:41PM EDT45.002.131.972.17+0.04+1.91%651,33426.15%
CMCSA240621C000475002023-06-02 2:22PM EDT47.501.411.371.49+0.06+4.44%12,24725.31%
CMCSA240621C000500002023-06-01 1:12PM EDT50.000.960.881.020.00-218224.84%
CMCSA240621C000550002023-06-01 11:47AM EDT55.000.460.390.490.00-16924.66%
CMCSA240621C000600002023-06-02 12:09PM EDT60.000.220.170.25-0.05-18.52%74225.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621P000200002023-05-24 1:24PM EDT20.000.300.180.490.00-222046.97%
CMCSA240621P000225002023-04-11 3:06PM EDT22.500.490.330.460.00-2539.36%
CMCSA240621P000250002023-05-12 3:47PM EDT25.000.560.510.600.00-21,00635.65%
CMCSA240621P000275002023-05-01 9:35AM EDT27.500.560.790.870.00-13733.37%
CMCSA240621P000300002023-05-22 1:32PM EDT30.000.971.041.180.00-11,03730.65%
CMCSA240621P000325002023-05-30 10:01AM EDT32.501.631.461.580.00-178427.98%
CMCSA240621P000350002023-06-02 9:45AM EDT35.002.152.052.14+0.15+7.50%3055125.64%
CMCSA240621P000375002023-05-26 3:23PM EDT37.503.002.823.050.00-18632124.50%
CMCSA240621P000400002023-05-31 3:49PM EDT40.004.093.904.100.00-2440822.75%
CMCSA240621P000425002023-05-23 9:54AM EDT42.504.455.205.500.00-26621.62%
CMCSA240621P000450002023-05-05 9:45AM EDT45.006.606.807.000.00-16119.31%
CMCSA240621P000475002023-05-11 10:32AM EDT47.508.358.709.050.00-1219.24%
CMCSA240621P000600002023-06-01 11:48AM EDT60.0020.9020.6521.100.00-1025.88%