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
2.298,30 -4,60 (-0,20%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.493,60 -4.010,31 (-6,63%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00022500 | 2024-04-01 1:14PM EDT | 22.50 | 19.87 | 14.90 | 16.70 | 0.00 | - | 1 | 6 | 38.28% |
| CMCSA260116C00025000 | 2024-04-29 11:42AM EDT | 25.00 | 15.25 | 13.65 | 15.10 | 0.00 | - | 1 | 16 | 40.87% |
| CMCSA260116C00030000 | 2024-04-25 9:30AM EDT | 30.00 | 10.80 | 10.45 | 10.95 | -0.35 | -3.14% | 5 | 38 | 34.44% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 32.50 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 43.07% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 35.00 | 7.85 | 7.25 | 7.70 | 0.00 | - | 1 | 276 | 31.74% |
| CMCSA260116C00037500 | 2024-04-29 10:23AM EDT | 37.50 | 6.60 | 6.05 | 6.30 | 0.00 | - | 1 | 291 | 30.52% |
| CMCSA260116C00040000 | 2024-04-30 3:36PM EDT | 40.00 | 4.95 | 4.75 | 5.10 | -0.35 | -6.60% | 2 | 780 | 29.57% |
| CMCSA260116C00042500 | 2024-04-29 12:58PM EDT | 42.50 | 3.90 | 3.80 | 4.10 | -0.35 | -8.24% | 2 | 2,455 | 28.88% |
| CMCSA260116C00045000 | 2024-04-30 10:50AM EDT | 45.00 | 3.10 | 2.85 | 3.30 | -0.25 | -7.46% | 8 | 280 | 28.50% |
| CMCSA260116C00047500 | 2024-04-25 3:55PM EDT | 47.50 | 2.45 | 2.33 | 2.59 | 0.00 | - | 6 | 583 | 27.91% |
| CMCSA260116C00050000 | 2024-04-30 9:56AM EDT | 50.00 | 1.90 | 1.85 | 2.01 | -0.24 | -11.21% | 1,000 | 842 | 27.38% |
| CMCSA260116C00052500 | 2024-04-25 10:37AM EDT | 52.50 | 1.35 | 1.41 | 1.59 | 0.00 | - | 1 | 1,084 | 27.21% |
| CMCSA260116C00055000 | 2024-04-29 10:11AM EDT | 55.00 | 1.25 | 1.08 | 1.25 | 0.00 | - | 1 | 764 | 27.05% |
| CMCSA260116C00060000 | 2024-04-29 2:25PM EDT | 60.00 | 0.78 | 0.64 | 0.76 | 0.00 | - | 1 | 50 | 26.73% |
| CMCSA260116C00065000 | 2024-04-25 2:04PM EDT | 65.00 | 0.40 | 0.37 | 0.49 | 0.00 | - | 12 | 144 | 26.88% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-04-30 12:48PM EDT | 20.00 | 0.58 | 0.14 | 0.60 | -0.01 | -1.69% | 2 | 4 | 37.70% |
| CMCSA260116P00022500 | 2024-04-26 9:59AM EDT | 22.50 | 0.66 | 0.73 | 0.90 | 0.00 | - | 1 | 80 | 36.04% |
| CMCSA260116P00025000 | 2024-04-25 1:47PM EDT | 25.00 | 1.11 | 0.27 | 1.10 | 0.00 | - | 2 | 192 | 32.52% |
| CMCSA260116P00027500 | 2024-04-25 10:25AM EDT | 27.50 | 1.45 | 1.35 | 1.55 | -0.14 | -8.81% | 32 | 100 | 31.01% |
| CMCSA260116P00030000 | 2024-04-25 1:08PM EDT | 30.00 | 2.00 | 1.86 | 2.04 | 0.00 | - | 55 | 540 | 29.00% |
| CMCSA260116P00032500 | 2024-04-29 10:31AM EDT | 32.50 | 2.42 | 2.03 | 2.74 | 0.00 | - | 10 | 325 | 27.64% |
| CMCSA260116P00035000 | 2024-04-25 12:28PM EDT | 35.00 | 3.53 | 3.30 | 3.55 | 0.00 | - | 2 | 177 | 26.07% |
| CMCSA260116P00037500 | 2024-04-29 12:46PM EDT | 37.50 | 4.10 | 4.25 | 4.55 | 0.00 | - | 1 | 124 | 24.67% |
| CMCSA260116P00040000 | 2024-04-30 11:26AM EDT | 40.00 | 5.59 | 5.40 | 5.65 | +0.39 | +7.50% | 3 | 443 | 22.87% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 42.50 | 6.67 | 6.80 | 7.10 | 0.00 | - | 171 | 2,297 | 21.84% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 45.00 | 8.30 | 8.40 | 8.70 | 0.00 | - | 2 | 1,237 | 20.54% |
| CMCSA260116P00047500 | 2024-04-26 3:26PM EDT | 47.50 | 10.03 | 9.10 | 10.50 | 0.00 | - | 10 | 556 | 19.20% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 50.00 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 0.00% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 16.05 | 17.15 | 0.00 | - | 1 | 36 | 17.90% |
| CMCSA260116P00065000 | 2024-02-23 4:24PM EDT | 65.00 | 22.95 | 21.70 | 23.05 | 0.00 | - | 14 | 0 | 0.00% |
