Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,27-0,10 (-0,25%)
Börsenschluss: 04:00PM EDT
39,33 +0,06 (+0,15%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117C000150002024-05-10 12:09PM EDT15.0024.4022.7025.700.00-17108.30%
CMCSA250117C000175002024-02-12 1:37PM EDT17.5025.1724.6027.050.00-123142.97%
CMCSA250117C000200002024-04-12 11:22AM EDT20.0020.0019.4021.500.00-15675.59%
CMCSA250117C000225002024-01-31 11:05AM EDT22.5024.400.000.000.00-3430.00%
CMCSA250117C000250002024-05-17 3:57PM EDT25.0014.8013.7516.75-0.35-2.31%37552.05%
CMCSA250117C000275002024-02-29 1:36PM EDT27.5015.9014.5017.400.00-93583.52%
CMCSA250117C000300002024-05-06 9:34AM EDT30.009.9010.0511.250.00-152848.24%
CMCSA250117C000325002024-05-16 10:49AM EDT32.507.857.958.150.00-4942233.06%
CMCSA250117C000350002024-05-16 3:40PM EDT35.006.166.056.20-0.09-1.44%12,25830.40%
CMCSA250117C000375002024-05-15 2:52PM EDT37.504.434.354.50+0.03+0.68%153928.31%
CMCSA250117C000400002024-05-17 12:33PM EDT40.003.052.943.10-0.10-3.17%118,18426.70%
CMCSA250117C000425002024-05-16 11:45AM EDT42.501.961.922.01-0.02-1.01%46,45825.37%
CMCSA250117C000450002024-05-17 3:56PM EDT45.001.231.201.27-0.05-3.91%1,01427,83524.71%
CMCSA250117C000475002024-05-17 3:35PM EDT47.500.760.700.77+0.04+5.56%72,44824.22%
CMCSA250117C000500002024-05-15 3:55PM EDT50.000.440.390.500.00-3149,94924.59%
CMCSA250117C000525002024-05-16 3:44PM EDT52.500.270.201.240.00-61,63537.06%
CMCSA250117C000550002024-05-16 10:45AM EDT55.000.170.120.780.00-36,90334.96%
CMCSA250117C000600002024-05-15 11:03AM EDT60.000.100.050.250.00-44,08331.20%
CMCSA250117C000650002024-05-17 9:30AM EDT65.000.050.050.880.00-61,12047.31%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117P000150002024-04-25 9:59AM EDT15.000.070.020.080.00-520053.13%
CMCSA250117P000175002024-04-25 12:20PM EDT17.500.110.030.180.00-1375050.78%
CMCSA250117P000200002024-04-25 12:18PM EDT20.000.170.100.160.00-510646.39%
CMCSA250117P000225002024-05-15 3:29PM EDT22.500.200.090.250.00-19742.97%
CMCSA250117P000250002024-05-08 3:51PM EDT25.000.320.230.300.00-225737.50%
CMCSA250117P000275002024-05-17 10:14AM EDT27.500.390.370.42-0.01-2.50%1518233.74%
CMCSA250117P000300002024-05-17 11:14AM EDT30.000.600.560.62+0.01+1.69%186730.64%
CMCSA250117P000325002024-05-17 9:37AM EDT32.500.950.880.94+0.02+2.15%13,05828.03%
CMCSA250117P000350002024-05-17 3:33PM EDT35.001.391.371.44-0.02-1.42%910,24425.81%
CMCSA250117P000375002024-05-17 3:34PM EDT37.502.132.122.20-0.04-1.84%197,65323.98%
CMCSA250117P000400002024-05-17 3:33PM EDT40.003.203.153.30-0.15-4.48%149,59322.58%
CMCSA250117P000425002024-05-16 11:59AM EDT42.504.704.554.750.00-119,06521.36%
CMCSA250117P000450002024-05-17 10:09AM EDT45.006.506.356.500.00-24,98219.90%
CMCSA250117P000475002024-05-14 10:04AM EDT47.508.058.408.600.00-14,16619.19%
CMCSA250117P000500002024-05-02 12:11PM EDT50.0011.8010.7010.900.00-51,45318.85%
CMCSA250117P000525002024-05-15 3:31PM EDT52.5013.6012.7513.300.00-50029718.56%
CMCSA250117P000550002024-05-16 3:30PM EDT55.0015.6014.6515.900.00-88023424.37%
CMCSA250117P000600002024-05-17 3:08PM EDT60.0020.6020.6021.80-0.08-0.39%62040544.68%
CMCSA250117P000650002024-05-16 3:30PM EDT65.0025.4523.9527.050.00-722453.13%