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
2.305,50 +2,60 (+0,11%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.880,34 -3.478,00 (-6,06%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 27.50 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 110.96% |
| CMCSA241115C00030000 | 2024-04-26 12:11PM EDT | 30.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 32.50 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 48.45% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA241115C00037500 | 2024-04-26 11:01AM EDT | 37.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| CMCSA241115C00040000 | 2024-04-29 2:45PM EDT | 40.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 270 | 1.56% |
| CMCSA241115C00042500 | 2024-04-30 1:23PM EDT | 42.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,218 | 3.13% |
| CMCSA241115C00045000 | 2024-04-30 3:27PM EDT | 45.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 299 | 6.25% |
| CMCSA241115C00047500 | 2024-04-30 10:58AM EDT | 47.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 6.25% |
| CMCSA241115C00050000 | 2024-04-30 11:01AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| CMCSA241115C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5,101 | 12.50% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 133 | 12.50% |
| CMCSA241115C00060000 | 2024-04-12 11:51AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CMCSA241115C00065000 | 2024-03-12 9:55AM EDT | 65.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 41.21% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CMCSA241115P00027500 | 2024-04-30 2:30PM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| CMCSA241115P00030000 | 2024-04-29 9:36AM EDT | 30.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2,740 | 6.25% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 32.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 6.25% |
| CMCSA241115P00035000 | 2024-04-30 10:08AM EDT | 35.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 765 | 3.13% |
| CMCSA241115P00037500 | 2024-04-29 11:59AM EDT | 37.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 677 | 0.78% |
| CMCSA241115P00040000 | 2024-04-30 12:17PM EDT | 40.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| CMCSA241115P00042500 | 2024-04-26 12:25PM EDT | 42.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 139 | 828 | 0.00% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 45.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 109 | 427 | 0.00% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 47.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 50.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| CMCSA241115P00052500 | 2024-04-25 2:52PM EDT | 52.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 570 | 281 | 0.00% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 55.00 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA241115P00060000 | 2024-04-09 2:41PM EDT | 60.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
