Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,41+0,31 (+0,60%)
Ab 2:07PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA211203C000450002021-11-29 1:44PM EST45.006.306.256.50-3.01-32.33%2171.48%
CMCSA211203C000490002021-11-29 1:43PM EST49.002.422.422.55+0.08+3.42%211636.82%
CMCSA211203C000500002021-11-29 11:15AM EST50.001.421.441.63-1.63-53.44%1330.37%
CMCSA211203C000510002021-11-29 1:49PM EST51.000.800.780.86-0.18-18.37%15917926.66%
CMCSA211203C000520002021-11-29 1:41PM EST52.000.310.310.36-0.15-32.61%90124025.39%
CMCSA211203C000525002021-11-29 1:25PM EST52.500.160.200.22-0.17-51.52%581,03625.59%
CMCSA211203C000530002021-11-29 1:49PM EST53.000.120.120.14-0.10-45.45%7857026.56%
CMCSA211203C000540002021-11-29 1:49PM EST54.000.060.050.06-0.04-40.00%8033329.10%
CMCSA211203C000550002021-11-29 1:09PM EST55.000.030.030.04-0.03-50.00%34622034.18%
CMCSA211203C000560002021-11-29 12:41PM EST56.000.020.020.04-0.02-50.00%3620041.41%
CMCSA211203C000570002021-11-29 9:30AM EST57.000.010.000.030.00-1512545.70%
CMCSA211203C000580002021-11-24 10:12AM EST58.000.030.000.030.00-136852.34%
CMCSA211203C000590002021-11-23 2:08PM EST59.000.030.000.030.00-121053.13%
CMCSA211203C000600002021-11-26 12:17PM EST60.000.010.000.030.00-108457.81%
CMCSA211203C000610002021-11-22 12:47PM EST61.000.020.000.020.00-146060.94%
CMCSA211203C000620002021-11-23 2:23PM EST62.000.020.000.030.00-122268.75%
CMCSA211203C000630002021-11-17 2:49PM EST63.000.030.000.030.00--11073.44%
CMCSA211203C000640002021-11-17 2:53PM EST64.000.030.000.030.00--10278.13%
CMCSA211203C000650002021-11-17 2:53PM EST65.000.030.000.030.00--12882.81%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA211203P000400002021-11-23 11:52AM EST40.000.030.000.050.00-1402796.88%
CMCSA211203P000450002021-11-29 12:16PM EST45.000.030.010.04-0.03-50.00%562,72356.25%
CMCSA211203P000470002021-11-29 1:04PM EST47.000.050.030.05-0.03-37.50%1241045.51%
CMCSA211203P000475002021-11-29 11:09AM EST47.500.070.040.06-0.08-53.33%22542.58%
CMCSA211203P000480002021-11-29 12:33PM EST48.000.090.060.07-0.08-47.06%2419139.45%
CMCSA211203P000490002021-11-29 1:31PM EST49.000.120.100.11-0.14-53.85%9451533.99%
CMCSA211203P000500002021-11-29 1:37PM EST50.000.230.200.21-0.21-47.73%36434229.49%
CMCSA211203P000510002021-11-29 1:32PM EST51.000.500.420.47-0.33-39.76%11324127.30%
CMCSA211203P000520002021-11-29 11:15AM EST52.001.340.911.00-0.17-11.26%1414227.34%
CMCSA211203P000525002021-11-29 11:15AM EST52.501.771.231.39+0.10+5.99%1025029.40%
CMCSA211203P000530002021-11-26 11:27AM EST53.002.091.601.820.00-1930731.84%
CMCSA211203P000540002021-11-26 12:30PM EST54.002.822.622.810.00-157141.99%
CMCSA211203P000550002021-11-29 11:52AM EST55.004.083.603.75+0.21+5.43%336047.07%
CMCSA211203P000560002021-11-26 10:41AM EST56.004.764.554.750.00-24255.66%
CMCSA211203P000580002021-11-04 12:37PM EST58.005.966.506.850.00-2262.11%
CMCSA211203P000590002021-11-26 10:45AM EST59.007.787.507.800.00-132064.45%
CMCSA211203P000600002021-11-22 1:31PM EST60.008.238.508.800.00-233570.70%