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
2.298,20 -4,70 (-0,20%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
56.026,65 -3.793,04 (-6,34%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 30.00 | 8.65 | 8.40 | 10.00 | 0.00 | - | - | 2 | 53.42% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 32.50 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 88.35% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 35.00 | 4.60 | 4.20 | 4.80 | 0.00 | - | - | 72 | 30.03% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 37.50 | 3.15 | 3.00 | 3.15 | -0.20 | -5.97% | 11 | 38 | 27.49% |
| CMCSA241018C00040000 | 2024-04-30 1:36PM EDT | 40.00 | 1.86 | 1.78 | 2.10 | -0.30 | -13.89% | 102 | 4,185 | 27.69% |
| CMCSA241018C00042500 | 2024-04-30 2:33PM EDT | 42.50 | 1.02 | 0.98 | 1.05 | -0.22 | -17.74% | 46 | 257 | 24.54% |
| CMCSA241018C00045000 | 2024-04-30 10:37AM EDT | 45.00 | 0.53 | 0.48 | 0.56 | -0.11 | -17.19% | 2 | 470 | 24.10% |
| CMCSA241018C00047500 | 2024-04-29 11:42AM EDT | 47.50 | 0.33 | 0.24 | 0.28 | 0.00 | - | 100 | 509 | 23.78% |
| CMCSA241018C00050000 | 2024-04-25 3:25PM EDT | 50.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 1 | 30 | 24.41% |
| CMCSA241018C00052500 | 2024-04-26 2:46PM EDT | 52.50 | 0.10 | 0.03 | 0.31 | 0.00 | - | 97 | 89 | 31.98% |
| CMCSA241018C00055000 | 2024-04-22 1:12PM EDT | 55.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 101 | 33.69% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00020000 | 2024-04-23 12:10PM EDT | 20.00 | 0.01 | 0.04 | 0.25 | 0.00 | - | - | 1 | 52.73% |
| CMCSA241018P00027500 | 2024-04-25 12:33PM EDT | 27.50 | 0.31 | 0.25 | 0.31 | 0.00 | - | 6 | 9 | 35.06% |
| CMCSA241018P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 0.39 | 0.40 | 0.44 | 0.00 | - | 1 | 102 | 30.52% |
| CMCSA241018P00032500 | 2024-04-30 1:41PM EDT | 32.50 | 0.72 | 0.68 | 0.72 | -0.18 | -20.00% | 100 | 239 | 27.32% |
| CMCSA241018P00035000 | 2024-04-30 3:16PM EDT | 35.00 | 1.23 | 1.20 | 1.34 | +0.10 | +8.85% | 239 | 862 | 26.15% |
| CMCSA241018P00037500 | 2024-04-30 3:16PM EDT | 37.50 | 2.06 | 2.03 | 2.08 | +0.06 | +3.00% | 204 | 730 | 23.02% |
| CMCSA241018P00040000 | 2024-04-30 3:33PM EDT | 40.00 | 3.30 | 3.25 | 3.40 | +0.30 | +10.00% | 204 | 1,553 | 21.92% |
| CMCSA241018P00042500 | 2024-04-25 3:59PM EDT | 42.50 | 5.15 | 4.95 | 6.05 | 0.00 | - | 1 | 489 | 31.13% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 45.00 | 4.60 | 5.40 | 7.65 | 0.00 | - | 2 | 222 | 26.93% |
| CMCSA241018P00047500 | 2024-04-29 11:43AM EDT | 47.50 | 8.65 | 8.10 | 11.00 | 0.00 | - | 1 | 975 | 42.70% |
| CMCSA241018P00050000 | 2024-04-25 2:52PM EDT | 50.00 | 11.95 | 10.85 | 12.70 | 0.00 | - | 670 | 344 | 37.23% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 13.95 | 14.95 | 0.00 | - | - | 0 | 37.18% |
