CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00022500 | 2023-05-02 11:19AM EDT | 22.50 | 18.80 | 17.00 | 17.20 | 0.00 | - | 1 | 5 | 40.36% |
| CMCSA240621C00025000 | 2023-03-13 10:42AM EDT | 25.00 | 11.50 | 13.90 | 14.20 | 0.00 | - | - | 1 | 16.80% |
| CMCSA240621C00030000 | 2023-05-09 2:06PM EDT | 30.00 | 11.45 | 10.60 | 10.95 | 0.00 | - | 15 | 21 | 36.30% |
| CMCSA240621C00032500 | 2023-04-28 12:42PM EDT | 32.50 | 10.86 | 9.00 | 9.30 | 0.00 | - | 5 | 5 | 36.37% |
| CMCSA240621C00035000 | 2023-06-02 12:55PM EDT | 35.00 | 7.30 | 6.90 | 7.25 | -0.95 | -11.52% | 1 | 110 | 32.22% |
| CMCSA240621C00037500 | 2023-06-02 12:52PM EDT | 37.50 | 5.65 | 5.35 | 5.50 | +0.25 | +4.63% | 1 | 205 | 29.42% |
| CMCSA240621C00040000 | 2023-05-31 12:08PM EDT | 40.00 | 4.15 | 4.00 | 4.10 | 0.00 | - | 2 | 314 | 27.78% |
| CMCSA240621C00042500 | 2023-06-02 3:59PM EDT | 42.50 | 2.97 | 2.81 | 3.10 | -0.28 | -8.62% | 4 | 637 | 27.38% |
| CMCSA240621C00045000 | 2023-06-02 1:41PM EDT | 45.00 | 2.13 | 1.97 | 2.17 | +0.04 | +1.91% | 65 | 1,334 | 26.15% |
| CMCSA240621C00047500 | 2023-06-02 2:22PM EDT | 47.50 | 1.41 | 1.37 | 1.49 | +0.06 | +4.44% | 1 | 2,247 | 25.31% |
| CMCSA240621C00050000 | 2023-06-01 1:12PM EDT | 50.00 | 0.96 | 0.88 | 1.02 | 0.00 | - | 2 | 182 | 24.84% |
| CMCSA240621C00055000 | 2023-06-01 11:47AM EDT | 55.00 | 0.46 | 0.39 | 0.49 | 0.00 | - | 1 | 69 | 24.66% |
| CMCSA240621C00060000 | 2023-06-02 12:09PM EDT | 60.00 | 0.22 | 0.17 | 0.25 | -0.05 | -18.52% | 7 | 42 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2023-05-24 1:24PM EDT | 20.00 | 0.30 | 0.18 | 0.49 | 0.00 | - | 2 | 220 | 46.97% |
| CMCSA240621P00022500 | 2023-04-11 3:06PM EDT | 22.50 | 0.49 | 0.33 | 0.46 | 0.00 | - | 2 | 5 | 39.36% |
| CMCSA240621P00025000 | 2023-05-12 3:47PM EDT | 25.00 | 0.56 | 0.51 | 0.60 | 0.00 | - | 2 | 1,006 | 35.65% |
| CMCSA240621P00027500 | 2023-05-01 9:35AM EDT | 27.50 | 0.56 | 0.79 | 0.87 | 0.00 | - | 1 | 37 | 33.37% |
| CMCSA240621P00030000 | 2023-05-22 1:32PM EDT | 30.00 | 0.97 | 1.04 | 1.18 | 0.00 | - | 1 | 1,037 | 30.65% |
| CMCSA240621P00032500 | 2023-05-30 10:01AM EDT | 32.50 | 1.63 | 1.46 | 1.58 | 0.00 | - | 1 | 784 | 27.98% |
| CMCSA240621P00035000 | 2023-06-02 9:45AM EDT | 35.00 | 2.15 | 2.05 | 2.14 | +0.15 | +7.50% | 30 | 551 | 25.64% |
| CMCSA240621P00037500 | 2023-05-26 3:23PM EDT | 37.50 | 3.00 | 2.82 | 3.05 | 0.00 | - | 186 | 321 | 24.50% |
| CMCSA240621P00040000 | 2023-05-31 3:49PM EDT | 40.00 | 4.09 | 3.90 | 4.10 | 0.00 | - | 24 | 408 | 22.75% |
| CMCSA240621P00042500 | 2023-05-23 9:54AM EDT | 42.50 | 4.45 | 5.20 | 5.50 | 0.00 | - | 2 | 66 | 21.62% |
| CMCSA240621P00045000 | 2023-05-05 9:45AM EDT | 45.00 | 6.60 | 6.80 | 7.00 | 0.00 | - | 1 | 61 | 19.31% |
| CMCSA240621P00047500 | 2023-05-11 10:32AM EDT | 47.50 | 8.35 | 8.70 | 9.05 | 0.00 | - | 1 | 2 | 19.24% |
| CMCSA240621P00060000 | 2023-06-01 11:48AM EDT | 60.00 | 20.90 | 20.65 | 21.10 | 0.00 | - | 1 | 0 | 25.88% |
