Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.077,99 -490,25 (-0,81%)
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 | 2024-02-06 2:29PM EDT | 15.00 | 29.50 | 24.65 | 27.05 | 0.00 | - | 1 | 5 | 81.54% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 120.65% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 18.90 | 21.65 | 0.00 | - | 1 | 56 | 77.54% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-04-18 9:54AM EDT | 25.00 | 15.15 | 14.75 | 16.05 | 0.00 | - | 1 | 75 | 47.95% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 70.53% |
| CMCSA250117C00030000 | 2024-04-12 11:33AM EDT | 30.00 | 10.85 | 10.40 | 12.10 | 0.00 | - | 1 | 529 | 46.31% |
| CMCSA250117C00032500 | 2024-04-18 10:11AM EDT | 32.50 | 8.58 | 9.05 | 9.40 | 0.00 | - | 2 | 374 | 36.23% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 35.00 | 7.02 | 7.25 | 7.45 | 0.00 | - | 1 | 2,251 | 33.56% |
| CMCSA250117C00037500 | 2024-04-19 1:23PM EDT | 37.50 | 5.40 | 5.50 | 5.70 | +0.25 | +4.85% | 2 | 402 | 31.32% |
| CMCSA250117C00040000 | 2024-04-18 10:52AM EDT | 40.00 | 3.70 | 4.05 | 5.15 | 0.00 | - | 17 | 3,975 | 36.48% |
| CMCSA250117C00042500 | 2024-04-19 2:40PM EDT | 42.50 | 2.87 | 2.87 | 2.96 | +0.47 | +19.58% | 9 | 1,662 | 28.00% |
| CMCSA250117C00045000 | 2024-04-19 3:23PM EDT | 45.00 | 1.99 | 1.92 | 2.07 | +0.18 | +9.94% | 16 | 12,924 | 27.34% |
| CMCSA250117C00047500 | 2024-04-19 2:11PM EDT | 47.50 | 1.30 | 1.32 | 1.41 | +0.10 | +8.33% | 3 | 2,387 | 26.84% |
| CMCSA250117C00050000 | 2024-04-19 3:47PM EDT | 50.00 | 0.90 | 0.70 | 0.93 | +0.09 | +11.11% | 56 | 50,008 | 26.37% |
| CMCSA250117C00052500 | 2024-04-16 11:11AM EDT | 52.50 | 0.45 | 0.54 | 0.68 | 0.00 | - | 2 | 1,607 | 27.00% |
| CMCSA250117C00055000 | 2024-04-17 2:10PM EDT | 55.00 | 0.29 | 0.35 | 0.40 | 0.00 | - | 5 | 6,955 | 26.07% |
| CMCSA250117C00060000 | 2024-04-19 12:53PM EDT | 60.00 | 0.14 | 0.13 | 0.17 | 0.00 | - | 10 | 3,393 | 26.07% |
| CMCSA250117C00065000 | 2024-04-15 2:43PM EDT | 65.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 101 | 1,110 | 32.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-09 3:59PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 25.00% |
| CMCSA250117P00017500 | 2024-04-18 12:36PM EDT | 17.50 | 0.10 | 0.03 | 0.11 | 0.00 | - | 10 | 737 | 49.51% |
| CMCSA250117P00020000 | 2024-04-09 3:27PM EDT | 20.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 10 | 102 | 45.22% |
| CMCSA250117P00022500 | 2024-04-12 12:46PM EDT | 22.50 | 0.23 | 0.10 | 0.24 | 0.00 | - | 2 | 97 | 41.60% |
| CMCSA250117P00025000 | 2024-04-09 12:45PM EDT | 25.00 | 0.33 | 0.29 | 0.34 | 0.00 | - | 3 | 204 | 37.99% |
| CMCSA250117P00027500 | 2024-04-12 11:35AM EDT | 27.50 | 0.53 | 0.44 | 0.64 | 0.00 | - | 30 | 115 | 37.62% |
| CMCSA250117P00030000 | 2024-04-16 2:27PM EDT | 30.00 | 0.78 | 0.65 | 0.72 | 0.00 | - | 1 | 775 | 32.18% |
| CMCSA250117P00032500 | 2024-04-15 2:18PM EDT | 32.50 | 1.17 | 0.97 | 1.06 | 0.00 | - | 4 | 2,338 | 29.81% |
| CMCSA250117P00035000 | 2024-04-19 2:51PM EDT | 35.00 | 1.54 | 1.48 | 1.55 | -0.15 | -8.88% | 54 | 9,831 | 27.66% |
| CMCSA250117P00037500 | 2024-04-19 12:36PM EDT | 37.50 | 2.32 | 2.15 | 2.25 | -0.09 | -3.73% | 23 | 7,403 | 25.78% |
| CMCSA250117P00040000 | 2024-04-17 2:51PM EDT | 40.00 | 3.20 | 2.99 | 3.25 | -0.55 | -14.67% | 8 | 9,391 | 24.39% |
| CMCSA250117P00042500 | 2024-04-19 12:53PM EDT | 42.50 | 4.60 | 4.35 | 4.50 | -0.15 | -3.16% | 2 | 9,063 | 22.79% |
| CMCSA250117P00045000 | 2024-04-16 9:46AM EDT | 45.00 | 6.50 | 5.95 | 6.15 | 0.00 | - | 1 | 4,984 | 22.02% |
| CMCSA250117P00047500 | 2024-04-18 2:30PM EDT | 47.50 | 8.50 | 7.80 | 7.95 | 0.00 | - | 1 | 4,187 | 20.14% |
| CMCSA250117P00050000 | 2024-04-16 1:33PM EDT | 50.00 | 11.05 | 8.95 | 10.10 | 0.00 | - | 1 | 2,622 | 19.36% |
| CMCSA250117P00052500 | 2024-04-12 3:12PM EDT | 52.50 | 13.20 | 12.05 | 13.90 | 0.00 | - | 770 | 727 | 36.84% |
| CMCSA250117P00055000 | 2024-04-19 2:23PM EDT | 55.00 | 14.99 | 13.65 | 16.50 | -0.61 | -3.91% | 300 | 234 | 41.24% |
| CMCSA250117P00060000 | 2024-04-19 2:23PM EDT | 60.00 | 19.85 | 17.50 | 21.50 | -0.31 | -1.54% | 500 | 405 | 47.46% |
| CMCSA250117P00065000 | 2024-04-12 2:34PM EDT | 65.00 | 25.70 | 23.65 | 27.00 | 0.00 | - | 80 | 24 | 57.69% |
