Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,24-0,36 (-0,91%)
Börsenschluss: 04:00PM EST
39,27 +0,03 (+0,08%)
Nachbörse: 04:24PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117C000150002022-10-17 9:02AM EST15.0016.2518.7519.350.00--10.00%
CMCSA250117C000175002022-12-09 2:08PM EST17.5018.3820.6021.400.00-180.00%
CMCSA250117C000200002023-01-30 3:17PM EST20.0019.9019.2020.10-0.43-2.12%14239.99%
CMCSA250117C000225002023-01-20 1:06PM EST22.5017.4017.3017.800.00-43736.55%
CMCSA250117C000250002023-01-18 10:19AM EST25.0015.7815.3015.750.00-13035.34%
CMCSA250117C000275002022-12-29 11:05AM EST27.5010.8913.7514.450.00-1938.77%
CMCSA250117C000300002023-01-25 3:57PM EST30.0012.8511.6512.000.00-1043333.17%
CMCSA250117C000325002023-01-30 12:21PM EST32.5010.409.9510.35-0.10-0.95%2590932.34%
CMCSA250117C000350002023-01-27 3:02PM EST35.009.008.208.750.00-12,40531.09%
CMCSA250117C000375002023-01-30 3:51PM EST37.507.207.057.30-0.75-9.43%85729.96%
CMCSA250117C000400002023-01-30 9:48AM EST40.005.905.656.30-1.00-14.49%21,40430.30%
CMCSA250117C000425002023-01-26 10:59AM EST42.505.354.704.950.00-121428.37%
CMCSA250117C000450002023-01-26 10:47AM EST45.004.553.754.000.00-1184327.66%
CMCSA250117C000475002023-01-30 10:10AM EST47.503.102.983.35-0.30-8.82%16312727.77%
CMCSA250117C000500002023-01-30 10:23AM EST50.002.422.272.71-0.33-12.00%26,39427.41%
CMCSA250117C000550002023-01-30 3:50PM EST55.001.521.401.66-0.38-20.00%604526.29%
CMCSA250117C000600002023-01-30 3:50PM EST60.000.900.881.15-0.15-14.29%95626.66%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA250117P000150002023-01-20 12:03PM EST15.000.450.090.510.00-22347.31%
CMCSA250117P000175002023-01-20 12:08PM EST17.500.650.210.650.00-273043.12%
CMCSA250117P000200002023-01-26 11:26AM EST20.000.590.480.760.00-34638.62%
CMCSA250117P000225002023-01-26 9:31AM EST22.500.880.740.900.00-42534.77%
CMCSA250117P000250002023-01-26 10:09AM EST25.001.101.011.230.00-28532.81%
CMCSA250117P000275002023-01-26 9:34AM EST27.501.501.381.640.00-27430.98%
CMCSA250117P000300002023-01-26 11:01AM EST30.001.971.822.130.00-457029.14%
CMCSA250117P000325002023-01-26 10:12AM EST32.502.502.412.730.00-214527.39%
CMCSA250117P000350002023-01-26 11:18AM EST35.003.053.203.450.00-112,19725.70%
CMCSA250117P000375002023-01-09 3:25PM EST37.505.654.104.350.00-120624.22%
CMCSA250117P000400002023-01-26 10:13AM EST40.005.005.155.450.00-21,50222.94%
CMCSA250117P000425002023-01-03 9:37AM EST42.509.506.406.750.00-1336521.75%
CMCSA250117P000450002023-01-17 2:15PM EST45.008.807.858.350.00-203021.11%
CMCSA250117P000475002022-10-10 2:56PM EST47.5018.6116.3016.950.00-31050.85%
CMCSA250117P000500002023-01-06 10:21AM EST50.0013.3011.2011.900.00-13418.92%
CMCSA250117P000550002023-01-09 12:33PM EST55.0017.5015.4516.200.00--317.60%