Deutsche Märkte geschlossen
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.004,46 -1.012,62 (-4,60%) CMC Crypto 200
515,78 -22,09 (-4,11%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2022-10-17 9:02AM EST | 15.00 | 16.25 | 18.75 | 19.35 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117C00017500 | 2022-12-09 2:08PM EST | 17.50 | 18.38 | 20.60 | 21.40 | 0.00 | - | 1 | 8 | 0.00% |
| CMCSA250117C00020000 | 2023-01-30 3:17PM EST | 20.00 | 19.90 | 19.20 | 20.10 | -0.43 | -2.12% | 1 | 42 | 39.99% |
| CMCSA250117C00022500 | 2023-01-20 1:06PM EST | 22.50 | 17.40 | 17.30 | 17.80 | 0.00 | - | 4 | 37 | 36.55% |
| CMCSA250117C00025000 | 2023-01-18 10:19AM EST | 25.00 | 15.78 | 15.30 | 15.75 | 0.00 | - | 1 | 30 | 35.34% |
| CMCSA250117C00027500 | 2022-12-29 11:05AM EST | 27.50 | 10.89 | 13.75 | 14.45 | 0.00 | - | 1 | 9 | 38.77% |
| CMCSA250117C00030000 | 2023-01-25 3:57PM EST | 30.00 | 12.85 | 11.65 | 12.00 | 0.00 | - | 10 | 433 | 33.17% |
| CMCSA250117C00032500 | 2023-01-30 12:21PM EST | 32.50 | 10.40 | 9.95 | 10.35 | -0.10 | -0.95% | 25 | 909 | 32.34% |
| CMCSA250117C00035000 | 2023-01-27 3:02PM EST | 35.00 | 9.00 | 8.20 | 8.75 | 0.00 | - | 1 | 2,405 | 31.09% |
| CMCSA250117C00037500 | 2023-01-30 3:51PM EST | 37.50 | 7.20 | 7.05 | 7.30 | -0.75 | -9.43% | 8 | 57 | 29.96% |
| CMCSA250117C00040000 | 2023-01-30 9:48AM EST | 40.00 | 5.90 | 5.65 | 6.30 | -1.00 | -14.49% | 2 | 1,404 | 30.30% |
| CMCSA250117C00042500 | 2023-01-26 10:59AM EST | 42.50 | 5.35 | 4.70 | 4.95 | 0.00 | - | 1 | 214 | 28.37% |
| CMCSA250117C00045000 | 2023-01-26 10:47AM EST | 45.00 | 4.55 | 3.75 | 4.00 | 0.00 | - | 11 | 843 | 27.66% |
| CMCSA250117C00047500 | 2023-01-30 10:10AM EST | 47.50 | 3.10 | 2.98 | 3.35 | -0.30 | -8.82% | 163 | 127 | 27.77% |
| CMCSA250117C00050000 | 2023-01-30 10:23AM EST | 50.00 | 2.42 | 2.27 | 2.71 | -0.33 | -12.00% | 2 | 6,394 | 27.41% |
| CMCSA250117C00055000 | 2023-01-30 3:50PM EST | 55.00 | 1.52 | 1.40 | 1.66 | -0.38 | -20.00% | 60 | 45 | 26.29% |
| CMCSA250117C00060000 | 2023-01-30 3:50PM EST | 60.00 | 0.90 | 0.88 | 1.15 | -0.15 | -14.29% | 95 | 6 | 26.66% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2023-01-20 12:03PM EST | 15.00 | 0.45 | 0.09 | 0.51 | 0.00 | - | 2 | 23 | 47.31% |
| CMCSA250117P00017500 | 2023-01-20 12:08PM EST | 17.50 | 0.65 | 0.21 | 0.65 | 0.00 | - | 2 | 730 | 43.12% |
| CMCSA250117P00020000 | 2023-01-26 11:26AM EST | 20.00 | 0.59 | 0.48 | 0.76 | 0.00 | - | 3 | 46 | 38.62% |
| CMCSA250117P00022500 | 2023-01-26 9:31AM EST | 22.50 | 0.88 | 0.74 | 0.90 | 0.00 | - | 4 | 25 | 34.77% |
| CMCSA250117P00025000 | 2023-01-26 10:09AM EST | 25.00 | 1.10 | 1.01 | 1.23 | 0.00 | - | 2 | 85 | 32.81% |
| CMCSA250117P00027500 | 2023-01-26 9:34AM EST | 27.50 | 1.50 | 1.38 | 1.64 | 0.00 | - | 2 | 74 | 30.98% |
| CMCSA250117P00030000 | 2023-01-26 11:01AM EST | 30.00 | 1.97 | 1.82 | 2.13 | 0.00 | - | 4 | 570 | 29.14% |
| CMCSA250117P00032500 | 2023-01-26 10:12AM EST | 32.50 | 2.50 | 2.41 | 2.73 | 0.00 | - | 2 | 145 | 27.39% |
| CMCSA250117P00035000 | 2023-01-26 11:18AM EST | 35.00 | 3.05 | 3.20 | 3.45 | 0.00 | - | 11 | 2,197 | 25.70% |
| CMCSA250117P00037500 | 2023-01-09 3:25PM EST | 37.50 | 5.65 | 4.10 | 4.35 | 0.00 | - | 1 | 206 | 24.22% |
| CMCSA250117P00040000 | 2023-01-26 10:13AM EST | 40.00 | 5.00 | 5.15 | 5.45 | 0.00 | - | 2 | 1,502 | 22.94% |
| CMCSA250117P00042500 | 2023-01-03 9:37AM EST | 42.50 | 9.50 | 6.40 | 6.75 | 0.00 | - | 13 | 365 | 21.75% |
| CMCSA250117P00045000 | 2023-01-17 2:15PM EST | 45.00 | 8.80 | 7.85 | 8.35 | 0.00 | - | 20 | 30 | 21.11% |
| CMCSA250117P00047500 | 2022-10-10 2:56PM EST | 47.50 | 18.61 | 16.30 | 16.95 | 0.00 | - | 3 | 10 | 50.85% |
| CMCSA250117P00050000 | 2023-01-06 10:21AM EST | 50.00 | 13.30 | 11.20 | 11.90 | 0.00 | - | 1 | 34 | 18.92% |
| CMCSA250117P00055000 | 2023-01-09 12:33PM EST | 55.00 | 17.50 | 15.45 | 16.20 | 0.00 | - | - | 3 | 17.60% |
