Deutsche Märkte geschlossen
DAX
16.794,43 +35,21 (+0,21%) Euro Stoxx 50
4.540,19 +16,88 (+0,37%) Dow Jones 30
36.341,01 +93,14 (+0,26%) Gold
1.998,50 -16,00 (-0,79%) EUR/USD
1,0769 +0,0005 (+0,04%) Bitcoin EUR
37.727,77 -2.948,07 (-7,25%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EST. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2023-11-22 3:22PM EST | 15.00 | 26.75 | 27.15 | 28.20 | 0.00 | - | 1 | 6 | 68.41% |
| CMCSA250117C00017500 | 2023-10-11 9:23AM EST | 17.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| CMCSA250117C00020000 | 2023-11-27 10:58AM EST | 20.00 | 22.42 | 21.05 | 25.10 | 0.00 | - | 2 | 47 | 81.69% |
| CMCSA250117C00022500 | 2023-08-15 1:02PM EST | 22.50 | 25.15 | 23.60 | 24.30 | 0.00 | - | 1 | 43 | 86.87% |
| CMCSA250117C00025000 | 2023-12-04 3:46PM EST | 25.00 | 18.70 | 18.15 | 18.50 | 0.00 | - | 4 | 62 | 43.29% |
| CMCSA250117C00027500 | 2023-12-05 2:15PM EST | 27.50 | 15.13 | 15.30 | 18.15 | 0.00 | - | 7 | 24 | 59.88% |
| CMCSA250117C00030000 | 2023-12-05 2:30PM EST | 30.00 | 12.99 | 13.95 | 14.20 | 0.00 | - | 4 | 516 | 38.92% |
| CMCSA250117C00032500 | 2023-12-05 12:59PM EST | 32.50 | 10.80 | 11.85 | 12.00 | 0.00 | - | 2 | 368 | 35.40% |
| CMCSA250117C00035000 | 2023-12-11 10:33AM EST | 35.00 | 9.95 | 9.90 | 10.00 | +0.95 | +10.56% | 107 | 2,100 | 33.03% |
| CMCSA250117C00037500 | 2023-12-08 2:14PM EST | 37.50 | 7.45 | 8.10 | 8.20 | 0.00 | - | 1 | 308 | 31.34% |
| CMCSA250117C00040000 | 2023-12-08 3:26PM EST | 40.00 | 5.90 | 6.40 | 6.50 | 0.00 | - | 19 | 3,375 | 29.40% |
| CMCSA250117C00042500 | 2023-12-11 10:44AM EST | 42.50 | 4.95 | 4.95 | 5.05 | +0.59 | +13.53% | 44 | 986 | 27.99% |
| CMCSA250117C00045000 | 2023-12-11 11:03AM EST | 45.00 | 3.68 | 3.70 | 3.80 | +0.28 | +8.24% | 1 | 5,433 | 26.70% |
| CMCSA250117C00047500 | 2023-12-08 9:44AM EST | 47.50 | 2.36 | 2.75 | 2.83 | 0.00 | - | 2 | 1,422 | 25.92% |
| CMCSA250117C00050000 | 2023-12-11 1:19PM EST | 50.00 | 2.02 | 1.97 | 2.03 | +0.12 | +6.32% | 60 | 15,925 | 25.06% |
| CMCSA250117C00052500 | 2023-12-07 10:06AM EST | 52.50 | 1.32 | 1.40 | 1.49 | 0.00 | - | 7 | 1,270 | 24.85% |
| CMCSA250117C00055000 | 2023-12-11 12:29PM EST | 55.00 | 0.98 | 0.98 | 1.04 | +0.09 | +10.11% | 3 | 6,458 | 24.35% |
| CMCSA250117C00060000 | 2023-12-06 12:40PM EST | 60.00 | 0.41 | 0.47 | 0.52 | 0.00 | - | 1 | 2,991 | 24.05% |
| CMCSA250117C00065000 | 2023-12-11 10:31AM EST | 65.00 | 0.23 | 0.22 | 0.27 | +0.01 | +4.55% | 7 | 648 | 24.17% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2023-12-05 2:02PM EST | 15.00 | 0.09 | 0.04 | 0.22 | 0.00 | - | 20 | 81 | 51.07% |
| CMCSA250117P00017500 | 2023-12-04 10:36AM EST | 17.50 | 0.15 | 0.07 | 0.32 | 0.00 | - | 2 | 700 | 52.15% |
| CMCSA250117P00020000 | 2023-12-04 10:36AM EST | 20.00 | 0.28 | 0.11 | 0.46 | 0.00 | - | 2 | 54 | 48.93% |
| CMCSA250117P00022500 | 2023-12-05 2:02PM EST | 22.50 | 0.29 | 0.16 | 0.45 | 0.00 | - | 31 | 66 | 42.14% |
| CMCSA250117P00025000 | 2023-11-22 9:35AM EST | 25.00 | 0.42 | 0.39 | 0.43 | 0.00 | - | 1 | 180 | 35.84% |
| CMCSA250117P00027500 | 2023-10-31 8:41AM EST | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 132 | 12.50% |
| CMCSA250117P00030000 | 2023-12-06 2:23PM EST | 30.00 | 0.88 | 0.74 | 0.79 | 0.00 | - | 5 | 695 | 30.52% |
| CMCSA250117P00032500 | 2023-12-07 1:34PM EST | 32.50 | 1.14 | 1.03 | 1.09 | 0.00 | - | 2 | 1,343 | 28.37% |
| CMCSA250117P00035000 | 2023-12-06 2:19PM EST | 35.00 | 1.69 | 1.45 | 1.52 | 0.00 | - | 6 | 9,064 | 26.58% |
| CMCSA250117P00037500 | 2023-12-11 1:37PM EST | 37.50 | 2.07 | 2.00 | 2.10 | -0.20 | -8.81% | 54 | 5,658 | 24.93% |
| CMCSA250117P00040000 | 2023-12-08 12:44PM EST | 40.00 | 3.05 | 2.73 | 2.82 | 0.00 | - | 124 | 7,001 | 23.13% |
| CMCSA250117P00042500 | 2023-12-11 10:23AM EST | 42.50 | 3.90 | 3.65 | 3.80 | -0.25 | -6.02% | 29 | 4,545 | 21.69% |
| CMCSA250117P00045000 | 2023-12-11 12:15PM EST | 45.00 | 4.95 | 4.85 | 5.00 | -0.46 | -8.50% | 215 | 4,592 | 20.15% |
| CMCSA250117P00047500 | 2023-12-11 10:30AM EST | 47.50 | 6.55 | 6.30 | 6.45 | -0.10 | -1.50% | 25 | 2,060 | 18.51% |
| CMCSA250117P00050000 | 2023-12-08 1:00PM EST | 50.00 | 8.80 | 8.00 | 8.55 | 0.00 | - | 165 | 782 | 19.52% |
| CMCSA250117P00052500 | 2023-12-08 1:14PM EST | 52.50 | 10.90 | 10.10 | 10.35 | 0.00 | - | 46 | 548 | 16.76% |
| CMCSA250117P00055000 | 2023-10-05 9:21AM EST | 55.00 | 11.90 | 11.70 | 11.95 | 0.00 | - | 5 | 4 | 0.00% |
| CMCSA250117P00060000 | 2023-10-05 9:13AM EST | 60.00 | 16.70 | 16.55 | 17.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117P00065000 | 2023-08-16 8:30AM EST | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
