Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,63+0,53 (+1,26%)
Ab 02:20PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117C000150002023-11-22 3:22PM EST15.0026.7527.1528.200.00-1668.41%
CMCSA250117C000175002023-10-11 9:23AM EST17.5027.500.000.000.00-1240.00%
CMCSA250117C000200002023-11-27 10:58AM EST20.0022.4221.0525.100.00-24781.69%
CMCSA250117C000225002023-08-15 1:02PM EST22.5025.1523.6024.300.00-14386.87%
CMCSA250117C000250002023-12-04 3:46PM EST25.0018.7018.1518.500.00-46243.29%
CMCSA250117C000275002023-12-05 2:15PM EST27.5015.1315.3018.150.00-72459.88%
CMCSA250117C000300002023-12-05 2:30PM EST30.0012.9913.9514.200.00-451638.92%
CMCSA250117C000325002023-12-05 12:59PM EST32.5010.8011.8512.000.00-236835.40%
CMCSA250117C000350002023-12-11 10:33AM EST35.009.959.9010.00+0.95+10.56%1072,10033.03%
CMCSA250117C000375002023-12-08 2:14PM EST37.507.458.108.200.00-130831.34%
CMCSA250117C000400002023-12-08 3:26PM EST40.005.906.406.500.00-193,37529.40%
CMCSA250117C000425002023-12-11 10:44AM EST42.504.954.955.05+0.59+13.53%4498627.99%
CMCSA250117C000450002023-12-11 11:03AM EST45.003.683.703.80+0.28+8.24%15,43326.70%
CMCSA250117C000475002023-12-08 9:44AM EST47.502.362.752.830.00-21,42225.92%
CMCSA250117C000500002023-12-11 1:19PM EST50.002.021.972.03+0.12+6.32%6015,92525.06%
CMCSA250117C000525002023-12-07 10:06AM EST52.501.321.401.490.00-71,27024.85%
CMCSA250117C000550002023-12-11 12:29PM EST55.000.980.981.04+0.09+10.11%36,45824.35%
CMCSA250117C000600002023-12-06 12:40PM EST60.000.410.470.520.00-12,99124.05%
CMCSA250117C000650002023-12-11 10:31AM EST65.000.230.220.27+0.01+4.55%764824.17%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117P000150002023-12-05 2:02PM EST15.000.090.040.220.00-208151.07%
CMCSA250117P000175002023-12-04 10:36AM EST17.500.150.070.320.00-270052.15%
CMCSA250117P000200002023-12-04 10:36AM EST20.000.280.110.460.00-25448.93%
CMCSA250117P000225002023-12-05 2:02PM EST22.500.290.160.450.00-316642.14%
CMCSA250117P000250002023-11-22 9:35AM EST25.000.420.390.430.00-118035.84%
CMCSA250117P000275002023-10-31 8:41AM EST27.500.800.000.000.00-2513212.50%
CMCSA250117P000300002023-12-06 2:23PM EST30.000.880.740.790.00-569530.52%
CMCSA250117P000325002023-12-07 1:34PM EST32.501.141.031.090.00-21,34328.37%
CMCSA250117P000350002023-12-06 2:19PM EST35.001.691.451.520.00-69,06426.58%
CMCSA250117P000375002023-12-11 1:37PM EST37.502.072.002.10-0.20-8.81%545,65824.93%
CMCSA250117P000400002023-12-08 12:44PM EST40.003.052.732.820.00-1247,00123.13%
CMCSA250117P000425002023-12-11 10:23AM EST42.503.903.653.80-0.25-6.02%294,54521.69%
CMCSA250117P000450002023-12-11 12:15PM EST45.004.954.855.00-0.46-8.50%2154,59220.15%
CMCSA250117P000475002023-12-11 10:30AM EST47.506.556.306.45-0.10-1.50%252,06018.51%
CMCSA250117P000500002023-12-08 1:00PM EST50.008.808.008.550.00-16578219.52%
CMCSA250117P000525002023-12-08 1:14PM EST52.5010.9010.1010.350.00-4654816.76%
CMCSA250117P000550002023-10-05 9:21AM EST55.0011.9011.7011.950.00-540.00%
CMCSA250117P000600002023-10-05 9:13AM EST60.0016.7016.5517.000.00-100.00%
CMCSA250117P000650002023-08-16 8:30AM EST65.0018.000.000.000.00-310.00%