Deutsche Märkte geschlossen
DAX
18.067,89 -69,76 (-0,38%) Euro Stoxx 50
4.984,54 -23,63 (-0,47%) Dow Jones 30
38.381,34 -122,35 (-0,32%) Gold
2.344,90 +2,80 (+0,12%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.739,80 -1.724,85 (-2,76%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 297.71% |
| CMCSA240621C00022500 | 2023-08-31 11:49AM EDT | 22.50 | 24.79 | 21.90 | 22.15 | 0.00 | - | 1 | 5 | 233.35% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 246.83% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 43.36% |
| CMCSA240621C00030000 | 2024-04-22 1:05PM EDT | 30.00 | 10.69 | 10.45 | 10.60 | 0.00 | - | 16 | 273 | 55.91% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 32.50 | 9.07 | 8.00 | 8.25 | 0.00 | - | 1 | 229 | 51.07% |
| CMCSA240621C00035000 | 2024-04-23 3:55PM EDT | 35.00 | 6.24 | 5.65 | 5.80 | 0.00 | - | 4 | 528 | 39.40% |
| CMCSA240621C00037500 | 2024-04-24 10:46AM EDT | 37.50 | 3.65 | 3.55 | 3.65 | -0.21 | -5.44% | 52 | 5,395 | 32.84% |
| CMCSA240621C00040000 | 2024-04-24 11:07AM EDT | 40.00 | 1.90 | 1.89 | 1.91 | -0.21 | -9.95% | 57 | 2,572 | 28.37% |
| CMCSA240621C00042500 | 2024-04-24 11:18AM EDT | 42.50 | 0.79 | 0.79 | 0.81 | -0.11 | -11.96% | 58 | 9,961 | 26.12% |
| CMCSA240621C00045000 | 2024-04-24 11:14AM EDT | 45.00 | 0.28 | 0.25 | 0.31 | -0.08 | -22.22% | 314 | 16,228 | 25.93% |
| CMCSA240621C00047500 | 2024-04-23 3:11PM EDT | 47.50 | 0.10 | 0.00 | 0.12 | -0.03 | -23.08% | 1 | 30,268 | 26.76% |
| CMCSA240621C00050000 | 2024-04-23 12:42PM EDT | 50.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 289 | 18,179 | 28.13% |
| CMCSA240621C00052500 | 2024-04-19 1:31PM EDT | 52.50 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 3,057 | 42.19% |
| CMCSA240621C00055000 | 2024-04-23 2:32PM EDT | 55.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 2,734 | 38.87% |
| CMCSA240621C00060000 | 2024-04-18 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,148 | 41.02% |
| CMCSA240621C00065000 | 2024-03-26 2:25PM EDT | 65.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 694 | 50.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-04-23 10:37AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 343 | 68.75% |
| CMCSA240621P00022500 | 2024-03-21 11:33AM EDT | 22.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 60 | 79 | 112.60% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 83.98% |
| CMCSA240621P00027500 | 2024-02-13 12:33PM EDT | 27.50 | 0.12 | 0.03 | 0.15 | 0.00 | - | 1 | 677 | 51.37% |
| CMCSA240621P00030000 | 2024-04-23 2:35PM EDT | 30.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 20 | 1,443 | 50.68% |
| CMCSA240621P00032500 | 2024-04-19 3:48PM EDT | 32.50 | 0.15 | 0.11 | 0.14 | 0.00 | - | 5 | 1,428 | 34.67% |
| CMCSA240621P00035000 | 2024-04-24 11:07AM EDT | 35.00 | 0.25 | 0.25 | 0.27 | +0.01 | +4.17% | 1 | 9,341 | 29.49% |
| CMCSA240621P00037500 | 2024-04-24 11:11AM EDT | 37.50 | 0.60 | 0.59 | 0.61 | +0.04 | +7.14% | 8 | 17,680 | 25.78% |
| CMCSA240621P00040000 | 2024-04-24 11:18AM EDT | 40.00 | 1.41 | 1.40 | 1.42 | +0.09 | +6.82% | 292 | 13,558 | 23.39% |
| CMCSA240621P00042500 | 2024-04-24 11:07AM EDT | 42.50 | 2.83 | 2.83 | 2.90 | +0.24 | +9.27% | 4 | 14,846 | 21.83% |
| CMCSA240621P00045000 | 2024-04-22 3:34PM EDT | 45.00 | 4.65 | 4.85 | 5.00 | 0.00 | - | 4 | 5,193 | 21.78% |
| CMCSA240621P00047500 | 2024-04-24 10:22AM EDT | 47.50 | 7.25 | 7.20 | 7.40 | -1.30 | -15.20% | 3 | 2,965 | 24.02% |
| CMCSA240621P00050000 | 2024-04-24 10:22AM EDT | 50.00 | 9.82 | 9.65 | 9.90 | +0.47 | +5.03% | 2 | 539 | 29.69% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 19.65 | 19.90 | 0.00 | - | 1 | 0 | 48.63% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 24.55 | 25.00 | 0.00 | - | 1 | 0 | 65.04% |
