Deutsche Märkte öffnen in 6 Stunden 45 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,24+0,62 (+1,56%)
Börsenschluss: 04:00PM EDT
40,30 +0,06 (+0,15%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA241115C000275002024-02-12 1:12PM EDT27.5015.5616.3516.650.00--187.72%
CMCSA241115C000300002024-04-17 2:36PM EDT30.009.8510.0011.950.00-1351.15%
CMCSA241115C000325002024-03-15 3:24PM EDT32.5011.248.058.300.00-12627.00%
CMCSA241115C000350002024-03-21 3:59PM EDT35.009.156.808.850.00-1252.15%
CMCSA241115C000375002024-04-16 1:30PM EDT37.504.404.055.200.00-10010131.42%
CMCSA241115C000400002024-04-17 2:37PM EDT40.002.943.603.700.00-623729.68%
CMCSA241115C000425002024-04-19 12:53PM EDT42.502.302.292.49+0.16+7.48%259628.17%
CMCSA241115C000450002024-04-17 10:43AM EDT45.001.251.381.620.00-222027.32%
CMCSA241115C000475002024-04-17 2:39PM EDT47.500.710.831.010.00-1632226.66%
CMCSA241115C000500002024-04-19 10:57AM EDT50.000.510.570.61+0.04+8.51%19826.20%
CMCSA241115C000525002024-04-17 2:21PM EDT52.500.260.330.450.00-15,10127.49%
CMCSA241115C000550002024-04-12 3:20PM EDT55.000.180.190.240.00-45026.54%
CMCSA241115C000600002024-04-12 11:51AM EDT60.000.100.000.490.00-1537.40%
CMCSA241115C000650002024-03-12 9:55AM EDT65.000.170.000.240.00-1136.72%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA241115P000250002024-02-22 11:56AM EDT25.000.240.000.620.00-1250.83%
CMCSA241115P000275002024-04-12 10:55AM EDT27.500.360.290.340.00-1536.33%
CMCSA241115P000300002024-04-19 3:38PM EDT30.000.470.440.49-0.03-6.00%52,74832.72%
CMCSA241115P000325002024-04-16 11:47AM EDT32.500.920.590.760.00-109730.05%
CMCSA241115P000350002024-04-17 10:47AM EDT35.001.421.121.220.00-3772628.13%
CMCSA241115P000375002024-04-19 10:45AM EDT37.501.941.811.90-0.12-5.83%1053326.36%
CMCSA241115P000400002024-04-16 10:00AM EDT40.003.202.763.200.00-5021227.53%
CMCSA241115P000425002024-04-19 11:36AM EDT42.504.354.054.90-0.55-11.22%13751429.46%
CMCSA241115P000450002024-04-12 2:50PM EDT45.006.345.655.850.00-330922.36%
CMCSA241115P000475002024-04-16 10:10AM EDT47.508.505.809.550.00-125939.01%
CMCSA241115P000500002024-04-16 9:56AM EDT50.0010.658.4011.100.00-27934.79%
CMCSA241115P000525002024-04-11 3:28PM EDT52.5012.3511.1514.100.00-28028144.24%
CMCSA241115P000550002024-02-06 11:51AM EDT55.0010.7012.3514.650.00--10.00%
CMCSA241115P000600002024-04-09 2:41PM EDT60.0020.0017.5520.850.00--046.58%