CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117C000150002023-01-31 11:38AM EDT15.0024.4521.7522.200.00-10110.00%
CMCSA250117C000175002023-04-10 10:50AM EDT17.5021.1522.3023.000.00-52252.78%
CMCSA250117C000200002023-05-19 11:13AM EDT20.0021.7519.3020.000.00-46243.19%
CMCSA250117C000225002023-05-26 10:37AM EDT22.5017.7117.1517.650.00-83138.92%
CMCSA250117C000250002023-06-01 10:10AM EDT25.0015.5515.0015.550.00-15537.33%
CMCSA250117C000275002023-04-28 12:54PM EDT27.5015.2513.4013.950.00-11139.09%
CMCSA250117C000300002023-05-25 10:00AM EDT30.0012.0511.2011.650.00-3869334.31%
CMCSA250117C000325002023-06-01 11:54AM EDT32.509.459.359.850.00-191,18232.73%
CMCSA250117C000350002023-06-01 1:18PM EDT35.007.817.808.100.00-82,60130.75%
CMCSA250117C000375002023-05-12 9:43AM EDT37.507.356.256.650.00-133529.71%
CMCSA250117C000400002023-06-02 3:31PM EDT40.005.155.005.350.00-311,87028.66%
CMCSA250117C000425002023-06-02 3:37PM EDT42.504.003.754.30+0.10+2.56%134928.08%
CMCSA250117C000450002023-06-02 3:45PM EDT45.003.072.933.20-0.08-2.54%595126.46%
CMCSA250117C000475002023-05-22 12:01PM EDT47.503.352.122.620.00-147826.77%
CMCSA250117C000500002023-06-02 2:21PM EDT50.001.791.551.96-0.11-5.79%16,62425.98%
CMCSA250117C000550002023-06-02 1:47PM EDT55.000.970.881.05-0.04-3.96%2034224.73%
CMCSA250117C000600002023-06-02 1:48PM EDT60.000.530.460.61+0.03+6.00%2243624.61%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117P000150002023-05-08 12:37PM EDT15.000.260.210.270.00-23545.22%
CMCSA250117P000175002023-04-25 3:59PM EDT17.500.590.190.600.00-373546.44%
CMCSA250117P000200002023-05-02 1:24PM EDT20.000.500.480.570.00-14739.28%
CMCSA250117P000225002023-05-01 9:30AM EDT22.500.600.670.790.00-22936.72%
CMCSA250117P000250002023-06-02 10:58AM EDT25.000.950.850.98-0.04-4.04%310933.35%
CMCSA250117P000275002023-05-30 2:49PM EDT27.501.291.101.320.00-108731.20%
CMCSA250117P000300002023-05-31 10:36AM EDT30.001.801.441.770.00-267929.32%
CMCSA250117P000325002023-05-11 9:30AM EDT32.502.292.042.340.00-167727.58%
CMCSA250117P000350002023-05-19 3:43PM EDT35.002.622.683.100.00-12,57426.18%
CMCSA250117P000375002023-05-10 3:04PM EDT37.503.953.453.950.00-560924.45%
CMCSA250117P000400002023-05-23 11:58AM EDT40.004.274.505.000.00-13,90422.85%
CMCSA250117P000425002023-05-31 10:36AM EDT42.506.275.956.350.00-173021.77%
CMCSA250117P000450002023-05-15 2:00PM EDT45.007.207.307.650.00-323219.29%
CMCSA250117P000475002023-05-25 2:00PM EDT47.509.379.009.700.00-24019.81%
CMCSA250117P000500002023-05-16 10:01AM EDT50.0011.0011.0011.750.00-54519.48%
CMCSA250117P000550002023-04-27 9:32AM EDT55.0016.9515.2515.950.00-1115.24%