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
2.298,30 -4,60 (-0,20%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.170,43 -3.205,35 (-5,40%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-04-25 11:00AM EDT | 25.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CMCSA240920C00027500 | 2024-04-25 9:30AM EDT | 27.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 30.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 32.50 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240920C00035000 | 2024-04-30 10:11AM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240920C00037500 | 2024-04-30 9:47AM EDT | 37.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CMCSA240920C00040000 | 2024-04-30 3:37PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| CMCSA240920C00042500 | 2024-04-30 2:12PM EDT | 42.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CMCSA240920C00045000 | 2024-04-30 11:28AM EDT | 45.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA240920C00047500 | 2024-04-30 11:01AM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA240920C00050000 | 2024-04-30 12:57PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CMCSA240920C00052500 | 2024-04-30 2:31PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240920C00055000 | 2024-04-22 3:33PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 56.71% |
| CMCSA240920C00065000 | 2024-04-09 12:20PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00022500 | 2024-04-08 9:31AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 54.98% |
| CMCSA240920P00027500 | 2024-03-07 12:40PM EDT | 27.50 | 0.20 | 0.08 | 0.72 | 0.00 | - | 1 | 8 | 48.88% |
| CMCSA240920P00030000 | 2024-04-30 10:22AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CMCSA240920P00032500 | 2024-04-30 2:53PM EDT | 32.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA240920P00035000 | 2024-04-30 10:36AM EDT | 35.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA240920P00037500 | 2024-04-30 11:58AM EDT | 37.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| CMCSA240920P00040000 | 2024-04-29 11:32AM EDT | 40.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMCSA240920P00042500 | 2024-04-25 2:14PM EDT | 42.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA240920P00045000 | 2024-04-29 12:33PM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 47.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240920P00050000 | 2024-04-29 2:48PM EDT | 50.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 0.00% |
| CMCSA240920P00052500 | 2024-04-26 2:32PM EDT | 52.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CMCSA240920P00055000 | 2024-04-11 3:20PM EDT | 55.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
