Deutsche Märkte öffnen in 2 Stunden 59 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,62+0,63 (+1,62%)
Börsenschluss: 04:00PM EDT
39,72 +0,10 (+0,25%)
Nachbörse: 07:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621C000200002023-08-18 12:56PM EDT20.0026.0525.2525.800.00-67300.34%
CMCSA240621C000225002023-08-31 11:49AM EDT22.5024.7921.9022.150.00-15236.72%
CMCSA240621C000250002023-07-19 9:48AM EDT25.0018.2521.1021.350.00-540248.00%
CMCSA240621C000275002024-03-13 9:48AM EDT27.5016.3012.1012.700.00-433960.55%
CMCSA240621C000300002024-04-09 10:49AM EDT30.0010.628.9011.150.00-126653.81%
CMCSA240621C000325002024-04-05 2:29PM EDT32.509.076.558.700.00-122970.51%
CMCSA240621C000350002024-04-12 9:51AM EDT35.005.505.255.400.00-152938.92%
CMCSA240621C000375002024-04-18 3:45PM EDT37.503.352.453.35+0.52+18.37%185,38433.01%
CMCSA240621C000400002024-04-18 3:55PM EDT40.001.761.711.75+0.32+22.22%802,18129.10%
CMCSA240621C000425002024-04-18 3:47PM EDT42.500.790.740.79+0.19+31.67%1088,65827.59%
CMCSA240621C000450002024-04-18 3:18PM EDT45.000.280.260.31+0.04+16.67%6716,01426.95%
CMCSA240621C000475002024-04-18 10:34AM EDT47.500.120.100.13+0.01+9.09%1730,35327.83%
CMCSA240621C000500002024-04-18 1:11PM EDT50.000.060.030.410.00-2518,33344.24%
CMCSA240621C000525002024-04-16 10:25AM EDT52.500.040.000.190.00-53,05742.19%
CMCSA240621C000550002024-04-18 2:30PM EDT55.000.020.010.06-0.01-33.33%62,73538.67%
CMCSA240621C000600002024-04-09 10:20AM EDT60.000.020.000.02-0.06-75.00%51,14840.63%
CMCSA240621C000650002024-03-26 2:25PM EDT65.000.110.001.260.00-169483.79%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621P000200002024-01-03 4:34PM EDT20.000.050.000.250.00-333887.70%
CMCSA240621P000225002024-03-21 11:33AM EDT22.500.030.001.260.00-6079106.15%
CMCSA240621P000250002024-03-08 11:58AM EDT25.000.140.010.760.00-203,08579.00%
CMCSA240621P000275002024-02-13 12:33PM EDT27.500.120.030.150.00-167752.83%
CMCSA240621P000300002024-04-18 3:44PM EDT30.000.100.080.52-0.04-28.57%2001,41957.91%
CMCSA240621P000325002024-04-18 11:15AM EDT32.500.170.160.20-0.04-19.05%281,39534.38%
CMCSA240621P000350002024-04-18 12:46PM EDT35.000.370.350.40-0.08-17.78%529,27030.03%
CMCSA240621P000375002024-04-18 3:59PM EDT37.500.830.810.84-0.21-20.19%14417,33726.32%
CMCSA240621P000400002024-04-18 3:01PM EDT40.001.781.761.81-0.34-16.04%4913,23024.27%
CMCSA240621P000425002024-04-18 2:51PM EDT42.503.503.303.45-0.20-5.41%1614,77623.63%
CMCSA240621P000450002024-04-18 11:38AM EDT45.005.563.555.55-0.56-9.15%15,20422.80%
CMCSA240621P000475002024-04-17 3:40PM EDT47.508.555.909.100.00-7,6302,96554.98%
CMCSA240621P000500002024-04-18 3:05PM EDT50.0010.509.3011.45-0.45-4.11%1,01353960.11%
CMCSA240621P000525002024-02-02 10:30AM EDT52.506.969.6511.750.00-100.00%
CMCSA240621P000550002023-09-06 2:37PM EDT55.0010.2211.4011.600.00-100.00%
CMCSA240621P000600002024-04-12 10:00AM EDT60.0020.2019.0522.100.00-1057.23%
CMCSA240621P000650002024-04-12 9:55AM EDT65.0025.2523.6027.950.00-1075.29%