Deutsche Märkte öffnen in 49 Minuten
Nikkei 225
32.307,86 -550,45 (-1,68%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Bitcoin EUR
40.254,76 -477,79 (-1,17%) CMC Crypto 200
898,85 +6,13 (+0,69%) Nasdaq Compositive
14.339,99 +193,28 (+1,37%) S&P 500
4.585,59 +36,25 (+0,80%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 11:56AM EST | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 132.30% |
| CMCSA240621C00022500 | 2023-08-31 10:49AM EST | 22.50 | 24.79 | 21.90 | 22.15 | 0.00 | - | 1 | 5 | 99.76% |
| CMCSA240621C00025000 | 2023-07-19 8:48AM EST | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 111.91% |
| CMCSA240621C00027500 | 2023-11-02 11:07AM EST | 27.50 | 15.39 | 14.80 | 15.60 | 0.00 | - | 3 | 331 | 53.49% |
| CMCSA240621C00030000 | 2023-11-08 1:52PM EST | 30.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240621C00032500 | 2023-12-06 10:10AM EST | 32.50 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621C00035000 | 2023-12-05 11:04AM EST | 35.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CMCSA240621C00037500 | 2023-12-04 2:25PM EST | 37.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240621C00040000 | 2023-12-06 10:04AM EST | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CMCSA240621C00042500 | 2023-12-07 3:30PM EST | 42.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.39% |
| CMCSA240621C00045000 | 2023-12-07 2:39PM EST | 45.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| CMCSA240621C00047500 | 2023-12-07 3:52PM EST | 47.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA240621C00050000 | 2023-12-07 2:59PM EST | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMCSA240621C00052500 | 2023-12-07 3:56PM EST | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240621C00055000 | 2023-12-04 3:09PM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CMCSA240621C00060000 | 2023-12-04 10:38AM EST | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240621C00065000 | 2023-12-04 10:38AM EST | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2023-12-07 11:31AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMCSA240621P00022500 | 2023-11-29 1:35PM EST | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CMCSA240621P00025000 | 2023-10-31 9:32AM EST | 25.00 | 0.32 | 0.05 | 0.22 | 0.00 | - | 2 | 3,088 | 43.56% |
| CMCSA240621P00027500 | 2023-11-16 10:36AM EST | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240621P00030000 | 2023-11-29 10:16AM EST | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240621P00032500 | 2023-11-30 3:14PM EST | 32.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CMCSA240621P00035000 | 2023-12-05 2:02PM EST | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA240621P00037500 | 2023-12-07 2:59PM EST | 37.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CMCSA240621P00040000 | 2023-12-07 3:56PM EST | 40.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| CMCSA240621P00042500 | 2023-12-07 12:20PM EST | 42.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| CMCSA240621P00045000 | 2023-12-07 3:52PM EST | 45.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CMCSA240621P00047500 | 2023-12-07 10:23AM EST | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CMCSA240621P00050000 | 2023-11-21 10:41AM EST | 50.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00052500 | 2023-09-12 12:59PM EST | 52.50 | 7.75 | 8.65 | 9.00 | 0.00 | - | 1 | 505 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 1:37PM EST | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2023-06-01 10:48AM EST | 60.00 | 20.90 | 18.55 | 18.80 | 0.00 | - | 1 | 0 | 42.04% |
