Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.696,50 -91,75 (-0,22%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00022500 | 2023-11-01 1:38PM EST | 22.50 | 20.07 | 18.25 | 20.65 | 0.00 | - | 5 | 5 | 37.87% |
| CMCSA260116C00025000 | 2023-11-14 1:50PM EST | 25.00 | 18.50 | 16.00 | 18.45 | 0.00 | - | - | 7 | 35.61% |
| CMCSA260116C00030000 | 2023-11-17 2:38PM EST | 30.00 | 15.45 | 12.40 | 14.35 | 0.00 | - | 3 | 3 | 32.24% |
| CMCSA260116C00035000 | 2023-12-07 1:55PM EST | 35.00 | 10.97 | 10.30 | 10.85 | 0.00 | - | 2 | 251 | 30.37% |
| CMCSA260116C00037500 | 2023-11-07 11:25AM EST | 37.50 | 9.48 | 7.80 | 10.85 | 0.00 | - | 1 | 6 | 36.68% |
| CMCSA260116C00040000 | 2023-12-08 2:14PM EST | 40.00 | 7.45 | 7.30 | 7.80 | -0.10 | -1.32% | 1 | 31 | 28.36% |
| CMCSA260116C00042500 | 2023-12-05 2:20PM EST | 42.50 | 6.19 | 6.25 | 6.60 | 0.00 | - | 75 | 530 | 27.93% |
| CMCSA260116C00045000 | 2023-12-05 3:34PM EST | 45.00 | 5.20 | 5.05 | 5.40 | +0.25 | +5.05% | 1 | 37 | 26.94% |
| CMCSA260116C00047500 | 2023-12-08 11:31AM EST | 47.50 | 4.22 | 4.15 | 4.75 | -0.21 | -4.74% | 1 | 271 | 27.67% |
| CMCSA260116C00050000 | 2023-12-04 1:59PM EST | 50.00 | 3.45 | 2.24 | 3.60 | -0.33 | -8.73% | 2 | 33 | 25.84% |
| CMCSA260116C00052500 | 2023-12-07 3:42PM EST | 52.50 | 2.83 | 1.40 | 2.92 | 0.00 | - | 76 | 193 | 25.46% |
| CMCSA260116C00055000 | 2023-12-07 11:06AM EST | 55.00 | 2.40 | 0.87 | 2.74 | 0.00 | - | 2 | 50 | 26.95% |
| CMCSA260116C00060000 | 2023-11-30 9:30AM EST | 60.00 | 1.18 | 1.34 | 2.27 | 0.00 | - | 3 | 20 | 28.69% |
| CMCSA260116C00065000 | 2023-12-06 3:56PM EST | 65.00 | 0.84 | 0.39 | 1.23 | 0.00 | - | 1 | 98 | 26.12% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00022500 | 2023-12-07 10:38AM EST | 22.50 | 0.70 | 0.59 | 1.48 | 0.00 | - | 1 | 19 | 42.41% |
| CMCSA260116P00025000 | 2023-12-06 1:42PM EST | 25.00 | 0.99 | 0.80 | 2.79 | 0.00 | - | 4 | 24 | 47.39% |
| CMCSA260116P00027500 | 2023-11-15 1:18PM EST | 27.50 | 1.23 | 0.87 | 2.84 | 0.00 | - | 3 | 75 | 41.65% |
| CMCSA260116P00030000 | 2023-12-07 3:54PM EST | 30.00 | 1.59 | 1.25 | 1.80 | 0.00 | - | 5 | 107 | 29.30% |
| CMCSA260116P00032500 | 2023-12-05 2:46PM EST | 32.50 | 2.16 | 0.43 | 2.98 | 0.00 | - | 1 | 50 | 31.56% |
| CMCSA260116P00035000 | 2023-12-06 12:58PM EST | 35.00 | 2.77 | 2.09 | 2.84 | 0.00 | - | 2 | 9 | 25.77% |
| CMCSA260116P00037500 | 2023-12-05 3:33PM EST | 37.50 | 3.60 | 1.97 | 3.50 | 0.00 | - | 1 | 26 | 24.01% |
| CMCSA260116P00040000 | 2023-12-06 1:02PM EST | 40.00 | 4.50 | 2.43 | 4.65 | 0.00 | - | 2 | 71 | 23.86% |
| CMCSA260116P00042500 | 2023-12-07 3:42PM EST | 42.50 | 5.40 | 5.10 | 5.60 | 0.00 | - | 75 | 315 | 22.16% |
| CMCSA260116P00045000 | 2023-12-05 12:03PM EST | 45.00 | 6.48 | 6.45 | 7.25 | 0.00 | - | 8 | 414 | 22.67% |
| CMCSA260116P00047500 | 2023-11-03 9:18AM EST | 47.50 | 7.28 | 7.65 | 7.95 | 0.00 | - | 50 | 50 | 18.51% |
| CMCSA260116P00050000 | 2023-12-04 10:57AM EST | 50.00 | 8.60 | 9.40 | 9.85 | 0.00 | - | 11 | 21 | 18.60% |
| CMCSA260116P00055000 | 2023-10-09 8:53AM EST | 55.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
