Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.294,50 -8,40 (-0,36%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.428,21 -3.081,44 (-5,18%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 30.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA240719C00032500 | 2024-04-26 12:36PM EDT | 32.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CMCSA240719C00035000 | 2024-04-30 10:57AM EDT | 35.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240719C00037500 | 2024-04-30 12:12PM EDT | 37.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CMCSA240719C00040000 | 2024-04-30 2:25PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| CMCSA240719C00042500 | 2024-04-30 12:04PM EDT | 42.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CMCSA240719C00045000 | 2024-04-30 3:48PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| CMCSA240719C00047500 | 2024-04-29 3:15PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240719C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CMCSA240719C00052500 | 2024-04-26 1:33PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 55.00 | 0.09 | 0.01 | 1.27 | 0.00 | - | 8 | 204 | 61.77% |
| CMCSA240719C00060000 | 2023-12-29 1:53PM EDT | 60.00 | 0.13 | 0.03 | 0.40 | 0.00 | - | 140 | 76 | 56.15% |
| CMCSA240719C00065000 | 2024-04-26 12:23PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00020000 | 2024-04-25 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMCSA240719P00022500 | 2024-04-25 10:02AM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CMCSA240719P00025000 | 2024-04-25 1:36PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CMCSA240719P00027500 | 2024-04-25 1:36PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CMCSA240719P00030000 | 2024-04-30 10:37AM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240719P00032500 | 2024-04-25 1:37PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CMCSA240719P00035000 | 2024-04-30 2:36PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| CMCSA240719P00037500 | 2024-04-30 3:35PM EDT | 37.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| CMCSA240719P00040000 | 2024-04-30 3:13PM EDT | 40.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA240719P00042500 | 2024-04-29 10:20AM EDT | 42.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 45.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240719P00047500 | 2024-04-25 2:53PM EDT | 47.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2,860 | 0 | 0.00% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 50.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 52.50 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 55.00 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
