Deutsche Märkte öffnen in 49 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,17+0,48 (+1,15%)
Börsenschluss: 04:00PM EST
42,51 +0,34 (+0,81%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621C000200002023-08-18 11:56AM EST20.0026.0525.2525.800.00-67132.30%
CMCSA240621C000225002023-08-31 10:49AM EST22.5024.7921.9022.150.00-1599.76%
CMCSA240621C000250002023-07-19 8:48AM EST25.0018.2521.1021.350.00-540111.91%
CMCSA240621C000275002023-11-02 11:07AM EST27.5015.3914.8015.600.00-333153.49%
CMCSA240621C000300002023-11-08 1:52PM EST30.0012.200.000.000.00-1500.00%
CMCSA240621C000325002023-12-06 10:10AM EST32.5010.320.000.000.00-100.00%
CMCSA240621C000350002023-12-05 11:04AM EST35.008.850.000.000.00-1200.00%
CMCSA240621C000375002023-12-04 2:25PM EST37.506.900.000.000.00-700.00%
CMCSA240621C000400002023-12-06 10:04AM EST40.004.300.000.000.00-3000.00%
CMCSA240621C000425002023-12-07 3:30PM EST42.503.100.000.000.00-23800.39%
CMCSA240621C000450002023-12-07 2:39PM EST45.002.020.000.000.00-8803.13%
CMCSA240621C000475002023-12-07 3:52PM EST47.501.160.000.000.00-103.13%
CMCSA240621C000500002023-12-07 2:59PM EST50.000.710.000.000.00-606.25%
CMCSA240621C000525002023-12-07 3:56PM EST52.500.400.000.000.00-106.25%
CMCSA240621C000550002023-12-04 3:09PM EST55.000.300.000.000.00-1406.25%
CMCSA240621C000600002023-12-04 10:38AM EST60.000.180.000.000.00-2012.50%
CMCSA240621C000650002023-12-04 10:38AM EST65.000.180.000.000.00-2012.50%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621P000200002023-12-07 11:31AM EST20.000.100.000.000.00-3025.00%
CMCSA240621P000225002023-11-29 1:35PM EST22.500.170.000.000.00-2025.00%
CMCSA240621P000250002023-10-31 9:32AM EST25.000.320.050.220.00-23,08843.56%
CMCSA240621P000275002023-11-16 10:36AM EST27.500.340.000.000.00-2012.50%
CMCSA240621P000300002023-11-29 10:16AM EST30.000.330.000.000.00-1012.50%
CMCSA240621P000325002023-11-30 3:14PM EST32.500.510.000.000.00-4306.25%
CMCSA240621P000350002023-12-05 2:02PM EST35.000.850.000.000.00-306.25%
CMCSA240621P000375002023-12-07 2:59PM EST37.501.160.000.000.00-2203.13%
CMCSA240621P000400002023-12-07 3:56PM EST40.001.880.000.000.00-3301.56%
CMCSA240621P000425002023-12-07 12:20PM EST42.502.690.000.000.00-7000.00%
CMCSA240621P000450002023-12-07 3:52PM EST45.004.250.000.000.00-1400.00%
CMCSA240621P000475002023-12-07 10:23AM EST47.505.700.000.000.00-1500.00%
CMCSA240621P000500002023-11-21 10:41AM EST50.007.850.000.000.00-100.00%
CMCSA240621P000525002023-09-12 12:59PM EST52.507.758.659.000.00-15050.00%
CMCSA240621P000550002023-09-06 1:37PM EST55.0010.2211.4011.600.00-100.00%
CMCSA240621P000600002023-06-01 10:48AM EST60.0020.9018.5518.800.00-1042.04%