Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.823,31 -644,95 (-1,21%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-05-10 12:09PM EDT | 15.00 | 24.40 | 23.85 | 25.10 | 0.00 | - | 1 | 7 | 109.18% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 183.50% |
| CMCSA250117C00020000 | 2024-08-05 1:49PM EDT | 20.00 | 19.64 | 19.45 | 20.80 | 0.00 | - | 1 | 50 | 81.35% |
| CMCSA250117C00022500 | 2024-07-15 11:43AM EDT | 22.50 | 17.05 | 14.75 | 18.65 | 0.00 | - | 11 | 32 | 96.29% |
| CMCSA250117C00025000 | 2024-07-25 9:52AM EDT | 25.00 | 14.35 | 14.85 | 15.20 | 0.00 | - | 8 | 84 | 55.81% |
| CMCSA250117C00027500 | 2024-08-28 9:55AM EDT | 27.50 | 13.11 | 12.25 | 13.50 | 0.00 | - | 4 | 81 | 54.98% |
| CMCSA250117C00030000 | 2024-08-30 3:37PM EDT | 30.00 | 9.85 | 8.90 | 11.15 | +0.20 | +2.07% | 1 | 538 | 58.64% |
| CMCSA250117C00032500 | 2024-08-29 12:47PM EDT | 32.50 | 7.45 | 7.45 | 8.05 | -0.60 | -7.45% | 1 | 665 | 38.65% |
| CMCSA250117C00035000 | 2024-08-30 10:04AM EDT | 35.00 | 5.55 | 4.60 | 6.40 | +0.05 | +0.91% | 2 | 2,553 | 40.14% |
| CMCSA250117C00037500 | 2024-08-27 1:16PM EDT | 37.50 | 3.50 | 3.10 | 3.80 | -0.85 | -19.54% | 5 | 1,087 | 27.83% |
| CMCSA250117C00040000 | 2024-08-30 3:54PM EDT | 40.00 | 2.19 | 2.22 | 2.28 | -0.06 | -2.67% | 102 | 11,475 | 25.44% |
| CMCSA250117C00042500 | 2024-08-30 2:43PM EDT | 42.50 | 1.15 | 1.20 | 1.26 | -0.11 | -8.73% | 208 | 20,910 | 24.29% |
| CMCSA250117C00045000 | 2024-08-30 3:13PM EDT | 45.00 | 0.61 | 0.59 | 0.76 | -0.05 | -7.58% | 24 | 41,532 | 25.32% |
| CMCSA250117C00047500 | 2024-08-29 11:42AM EDT | 47.50 | 0.36 | 0.28 | 0.66 | 0.00 | - | 1 | 3,804 | 29.64% |
| CMCSA250117C00050000 | 2024-08-30 3:49PM EDT | 50.00 | 0.21 | 0.10 | 0.18 | +0.02 | +10.53% | 8 | 50,144 | 24.61% |
| CMCSA250117C00052500 | 2024-08-30 9:35AM EDT | 52.50 | 0.11 | 0.05 | 0.32 | -0.04 | -26.67% | 20 | 1,631 | 32.32% |
| CMCSA250117C00055000 | 2024-08-29 3:20PM EDT | 55.00 | 0.13 | 0.03 | 0.20 | 0.00 | - | 1 | 6,595 | 32.62% |
| CMCSA250117C00060000 | 2024-08-29 9:30AM EDT | 60.00 | 0.15 | 0.03 | 0.14 | 0.00 | - | 1 | 4,113 | 36.62% |
| CMCSA250117C00065000 | 2024-08-20 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,155 | 39.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-08-05 1:25PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 201 | 66.41% |
| CMCSA250117P00017500 | 2024-08-05 11:05AM EDT | 17.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 774 | 64.26% |
| CMCSA250117P00020000 | 2024-08-02 2:18PM EDT | 20.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 107 | 52.73% |
| CMCSA250117P00022500 | 2024-08-09 9:30AM EDT | 22.50 | 0.17 | 0.04 | 0.16 | 0.00 | - | 10 | 97 | 52.64% |
| CMCSA250117P00025000 | 2024-08-29 3:23PM EDT | 25.00 | 0.18 | 0.06 | 1.39 | 0.00 | - | 3 | 261 | 63.57% |
| CMCSA250117P00027500 | 2024-08-29 3:24PM EDT | 27.50 | 0.22 | 0.10 | 0.23 | 0.00 | - | 43 | 894 | 39.16% |
| CMCSA250117P00030000 | 2024-08-30 1:49PM EDT | 30.00 | 0.31 | 0.25 | 0.35 | +0.04 | +14.81% | 5 | 1,668 | 34.96% |
| CMCSA250117P00032500 | 2024-08-30 12:35PM EDT | 32.50 | 0.51 | 0.45 | 0.51 | -0.01 | -1.92% | 4 | 4,070 | 30.42% |
| CMCSA250117P00035000 | 2024-08-30 3:06PM EDT | 35.00 | 0.87 | 0.73 | 1.70 | -0.02 | -2.25% | 75 | 16,474 | 38.53% |
| CMCSA250117P00037500 | 2024-08-30 3:24PM EDT | 37.50 | 1.53 | 1.45 | 1.50 | -0.03 | -1.92% | 867 | 12,283 | 25.27% |
| CMCSA250117P00040000 | 2024-08-30 3:01PM EDT | 40.00 | 2.61 | 2.46 | 2.53 | +0.06 | +2.35% | 67 | 14,146 | 23.61% |
| CMCSA250117P00042500 | 2024-08-30 2:56PM EDT | 42.50 | 4.15 | 3.85 | 4.05 | +0.60 | +16.90% | 50 | 9,199 | 22.74% |
| CMCSA250117P00045000 | 2024-08-30 9:49AM EDT | 45.00 | 5.95 | 5.85 | 6.95 | +0.45 | +8.18% | 1 | 4,938 | 34.74% |
| CMCSA250117P00047500 | 2024-08-26 1:29PM EDT | 47.50 | 7.50 | 7.20 | 8.30 | 0.00 | - | 2 | 3,231 | 24.71% |
| CMCSA250117P00050000 | 2024-07-31 10:21AM EDT | 50.00 | 8.80 | 9.50 | 11.70 | 0.00 | - | 1 | 1,199 | 43.70% |
| CMCSA250117P00052500 | 2024-07-26 3:30PM EDT | 52.50 | 12.75 | 11.35 | 14.70 | 0.00 | - | 260 | 297 | 55.42% |
| CMCSA250117P00055000 | 2024-08-20 3:24PM EDT | 55.00 | 14.85 | 14.40 | 16.70 | 0.00 | - | 220 | 234 | 53.39% |
| CMCSA250117P00060000 | 2024-08-23 3:15PM EDT | 60.00 | 20.25 | 19.40 | 21.90 | 0.00 | - | 18 | 405 | 64.65% |
| CMCSA250117P00065000 | 2024-08-23 3:15PM EDT | 65.00 | 25.25 | 23.60 | 27.35 | 0.00 | - | 18 | 24 | 78.56% |
