CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2023-01-31 11:38AM EDT | 15.00 | 24.45 | 21.75 | 22.20 | 0.00 | - | 10 | 11 | 0.00% |
| CMCSA250117C00017500 | 2023-04-10 10:50AM EDT | 17.50 | 21.15 | 22.30 | 23.00 | 0.00 | - | 5 | 22 | 52.78% |
| CMCSA250117C00020000 | 2023-05-19 11:13AM EDT | 20.00 | 21.75 | 19.30 | 20.00 | 0.00 | - | 4 | 62 | 43.19% |
| CMCSA250117C00022500 | 2023-05-26 10:37AM EDT | 22.50 | 17.71 | 17.15 | 17.65 | 0.00 | - | 8 | 31 | 38.92% |
| CMCSA250117C00025000 | 2023-06-01 10:10AM EDT | 25.00 | 15.55 | 15.00 | 15.55 | 0.00 | - | 1 | 55 | 37.33% |
| CMCSA250117C00027500 | 2023-04-28 12:54PM EDT | 27.50 | 15.25 | 13.40 | 13.95 | 0.00 | - | 1 | 11 | 39.09% |
| CMCSA250117C00030000 | 2023-05-25 10:00AM EDT | 30.00 | 12.05 | 11.20 | 11.65 | 0.00 | - | 38 | 693 | 34.31% |
| CMCSA250117C00032500 | 2023-06-01 11:54AM EDT | 32.50 | 9.45 | 9.35 | 9.85 | 0.00 | - | 19 | 1,182 | 32.73% |
| CMCSA250117C00035000 | 2023-06-01 1:18PM EDT | 35.00 | 7.81 | 7.80 | 8.10 | 0.00 | - | 8 | 2,601 | 30.75% |
| CMCSA250117C00037500 | 2023-05-12 9:43AM EDT | 37.50 | 7.35 | 6.25 | 6.65 | 0.00 | - | 1 | 335 | 29.71% |
| CMCSA250117C00040000 | 2023-06-02 3:31PM EDT | 40.00 | 5.15 | 5.00 | 5.35 | 0.00 | - | 31 | 1,870 | 28.66% |
| CMCSA250117C00042500 | 2023-06-02 3:37PM EDT | 42.50 | 4.00 | 3.75 | 4.30 | +0.10 | +2.56% | 1 | 349 | 28.08% |
| CMCSA250117C00045000 | 2023-06-02 3:45PM EDT | 45.00 | 3.07 | 2.93 | 3.20 | -0.08 | -2.54% | 5 | 951 | 26.46% |
| CMCSA250117C00047500 | 2023-05-22 12:01PM EDT | 47.50 | 3.35 | 2.12 | 2.62 | 0.00 | - | 1 | 478 | 26.77% |
| CMCSA250117C00050000 | 2023-06-02 2:21PM EDT | 50.00 | 1.79 | 1.55 | 1.96 | -0.11 | -5.79% | 1 | 6,624 | 25.98% |
| CMCSA250117C00055000 | 2023-06-02 1:47PM EDT | 55.00 | 0.97 | 0.88 | 1.05 | -0.04 | -3.96% | 20 | 342 | 24.73% |
| CMCSA250117C00060000 | 2023-06-02 1:48PM EDT | 60.00 | 0.53 | 0.46 | 0.61 | +0.03 | +6.00% | 22 | 436 | 24.61% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2023-05-08 12:37PM EDT | 15.00 | 0.26 | 0.21 | 0.27 | 0.00 | - | 2 | 35 | 45.22% |
| CMCSA250117P00017500 | 2023-04-25 3:59PM EDT | 17.50 | 0.59 | 0.19 | 0.60 | 0.00 | - | 3 | 735 | 46.44% |
| CMCSA250117P00020000 | 2023-05-02 1:24PM EDT | 20.00 | 0.50 | 0.48 | 0.57 | 0.00 | - | 1 | 47 | 39.28% |
| CMCSA250117P00022500 | 2023-05-01 9:30AM EDT | 22.50 | 0.60 | 0.67 | 0.79 | 0.00 | - | 2 | 29 | 36.72% |
| CMCSA250117P00025000 | 2023-06-02 10:58AM EDT | 25.00 | 0.95 | 0.85 | 0.98 | -0.04 | -4.04% | 3 | 109 | 33.35% |
| CMCSA250117P00027500 | 2023-05-30 2:49PM EDT | 27.50 | 1.29 | 1.10 | 1.32 | 0.00 | - | 10 | 87 | 31.20% |
| CMCSA250117P00030000 | 2023-05-31 10:36AM EDT | 30.00 | 1.80 | 1.44 | 1.77 | 0.00 | - | 2 | 679 | 29.32% |
| CMCSA250117P00032500 | 2023-05-11 9:30AM EDT | 32.50 | 2.29 | 2.04 | 2.34 | 0.00 | - | 1 | 677 | 27.58% |
| CMCSA250117P00035000 | 2023-05-19 3:43PM EDT | 35.00 | 2.62 | 2.68 | 3.10 | 0.00 | - | 1 | 2,574 | 26.18% |
| CMCSA250117P00037500 | 2023-05-10 3:04PM EDT | 37.50 | 3.95 | 3.45 | 3.95 | 0.00 | - | 5 | 609 | 24.45% |
| CMCSA250117P00040000 | 2023-05-23 11:58AM EDT | 40.00 | 4.27 | 4.50 | 5.00 | 0.00 | - | 1 | 3,904 | 22.85% |
| CMCSA250117P00042500 | 2023-05-31 10:36AM EDT | 42.50 | 6.27 | 5.95 | 6.35 | 0.00 | - | 1 | 730 | 21.77% |
| CMCSA250117P00045000 | 2023-05-15 2:00PM EDT | 45.00 | 7.20 | 7.30 | 7.65 | 0.00 | - | 3 | 232 | 19.29% |
| CMCSA250117P00047500 | 2023-05-25 2:00PM EDT | 47.50 | 9.37 | 9.00 | 9.70 | 0.00 | - | 2 | 40 | 19.81% |
| CMCSA250117P00050000 | 2023-05-16 10:01AM EDT | 50.00 | 11.00 | 11.00 | 11.75 | 0.00 | - | 5 | 45 | 19.48% |
| CMCSA250117P00055000 | 2023-04-27 9:32AM EDT | 55.00 | 16.95 | 15.25 | 15.95 | 0.00 | - | 1 | 1 | 15.24% |
