Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,10 -5,80 (-0,25%) EUR/USD
1,0662 -0,0010 (-0,10%) Bitcoin EUR
54.360,46 -5.106,89 (-8,59%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-04-25 11:45AM EDT | 20.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA250620C00025000 | 2024-04-08 10:03AM EDT | 25.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA250620C00030000 | 2024-04-30 10:59AM EDT | 30.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-04-26 10:41AM EDT | 35.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA250620C00037500 | 2024-04-29 10:22AM EDT | 37.50 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620C00040000 | 2024-04-30 10:14AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CMCSA250620C00042500 | 2024-04-30 10:32AM EDT | 42.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CMCSA250620C00045000 | 2024-04-30 11:24AM EDT | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CMCSA250620C00047500 | 2024-04-30 3:03PM EDT | 47.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CMCSA250620C00050000 | 2024-04-26 11:35AM EDT | 50.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 52.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA250620C00055000 | 2024-04-10 3:55PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CMCSA250620C00060000 | 2024-04-04 9:52AM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA250620C00065000 | 2024-04-26 3:54PM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA250620P00032500 | 2024-04-29 11:21AM EDT | 32.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-04-30 10:47AM EDT | 35.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 37.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CMCSA250620P00040000 | 2024-04-18 1:21PM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CMCSA250620P00042500 | 2024-04-26 1:48PM EDT | 42.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620P00045000 | 2024-04-26 1:48PM EDT | 45.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
