Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,54-0,14 (-0,36%)
Börsenschluss: 04:00PM EDT
38,53 -0,01 (-0,03%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240719C000300002024-05-16 10:26AM EDT30.009.257.759.700.00-11277.00%
CMCSA240719C000325002024-05-08 10:45AM EDT32.507.415.158.300.00-515684.77%
CMCSA240719C000350002024-05-24 11:11AM EDT35.003.802.993.95-0.48-11.21%149827.74%
CMCSA240719C000375002024-05-24 3:44PM EDT37.501.841.851.90-0.12-6.12%2549122.12%
CMCSA240719C000400002024-05-24 3:57PM EDT40.000.640.620.64-0.15-18.99%9126,97420.12%
CMCSA240719C000425002024-05-24 3:31PM EDT42.500.170.150.19-0.05-22.73%356,62721.00%
CMCSA240719C000450002024-05-24 3:31PM EDT45.000.080.050.120.00-26,14426.07%
CMCSA240719C000475002024-05-24 9:30AM EDT47.500.030.010.11-0.01-25.00%11,34832.23%
CMCSA240719C000500002024-05-17 11:13AM EDT50.000.030.010.100.00-23,11537.60%
CMCSA240719C000525002024-05-17 3:34PM EDT52.500.020.010.100.00-351343.16%
CMCSA240719C000550002024-05-16 10:54AM EDT55.000.750.000.500.00-112757.42%
CMCSA240719C000600002023-12-29 1:53PM EDT60.000.130.030.400.00-1407665.72%
CMCSA240719C000650002024-05-09 11:04AM EDT65.000.010.001.990.00-15105.37%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240719P000200002024-04-25 10:37AM EDT20.000.010.000.150.00--283.59%
CMCSA240719P000225002024-04-25 10:02AM EDT22.500.060.000.080.00-4010863.67%
CMCSA240719P000250002024-05-21 10:35AM EDT25.000.050.010.150.00-114558.40%
CMCSA240719P000275002024-05-24 3:29PM EDT27.500.050.020.110.00-818550.00%
CMCSA240719P000300002024-05-22 3:15PM EDT30.000.070.040.100.00-2014,03738.28%
CMCSA240719P000325002024-05-22 11:47AM EDT32.500.120.100.120.00-191,35029.10%
CMCSA240719P000350002024-05-24 3:31PM EDT35.000.260.240.27-0.01-3.70%72,37223.88%
CMCSA240719P000375002024-05-24 3:54PM EDT37.500.810.790.81-0.01-1.22%6667,13621.27%
CMCSA240719P000400002024-05-24 1:39PM EDT40.002.102.092.14+0.05+2.44%87,71120.87%
CMCSA240719P000425002024-05-24 2:10PM EDT42.504.103.104.30-0.05-1.20%133,21725.24%
CMCSA240719P000450002024-05-23 9:38AM EDT45.006.486.457.550.00-81,34452.05%
CMCSA240719P000475002024-04-25 2:53PM EDT47.509.758.7510.050.00-2,860061.45%
CMCSA240719P000500002024-04-17 3:40PM EDT50.0010.9510.5010.800.00-1,55000.00%
CMCSA240719P000525002024-02-02 11:30AM EDT52.507.559.7010.600.00-110.00%
CMCSA240719P000550002023-12-20 3:44PM EDT55.0010.409.4514.000.00--410.00%