Deutsche Märkte geschlossen
DAX
15.280,86 +23,82 (+0,16%) Euro Stoxx 50
4.109,51 +19,93 (+0,49%) Dow Jones 30
35.229,91 +330,57 (+0,95%) Gold
1.785,90 -2,20 (-0,12%) EUR/USD
1,1269 -0,0051 (-0,45%) BTC-EUR
52.016,88 +3.550,57 (+7,33%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,41+0,31 (+0,60%)
Ab 2:07PM EST. Markt geöffnet.
Callsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA211203C00045000 | 2021-11-29 1:44PM EST | 45.00 | 6.30 | 6.25 | 6.50 | -3.01 | -32.33% | 2 | 1 | 71.48% |
| CMCSA211203C00049000 | 2021-11-29 1:43PM EST | 49.00 | 2.42 | 2.42 | 2.55 | +0.08 | +3.42% | 21 | 16 | 36.82% |
| CMCSA211203C00050000 | 2021-11-29 11:15AM EST | 50.00 | 1.42 | 1.44 | 1.63 | -1.63 | -53.44% | 1 | 3 | 30.37% |
| CMCSA211203C00051000 | 2021-11-29 1:49PM EST | 51.00 | 0.80 | 0.78 | 0.86 | -0.18 | -18.37% | 159 | 179 | 26.66% |
| CMCSA211203C00052000 | 2021-11-29 1:41PM EST | 52.00 | 0.31 | 0.31 | 0.36 | -0.15 | -32.61% | 901 | 240 | 25.39% |
| CMCSA211203C00052500 | 2021-11-29 1:25PM EST | 52.50 | 0.16 | 0.20 | 0.22 | -0.17 | -51.52% | 58 | 1,036 | 25.59% |
| CMCSA211203C00053000 | 2021-11-29 1:49PM EST | 53.00 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 78 | 570 | 26.56% |
| CMCSA211203C00054000 | 2021-11-29 1:49PM EST | 54.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 80 | 333 | 29.10% |
| CMCSA211203C00055000 | 2021-11-29 1:09PM EST | 55.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 346 | 220 | 34.18% |
| CMCSA211203C00056000 | 2021-11-29 12:41PM EST | 56.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 36 | 200 | 41.41% |
| CMCSA211203C00057000 | 2021-11-29 9:30AM EST | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 125 | 45.70% |
| CMCSA211203C00058000 | 2021-11-24 10:12AM EST | 58.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 368 | 52.34% |
| CMCSA211203C00059000 | 2021-11-23 2:08PM EST | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 10 | 53.13% |
| CMCSA211203C00060000 | 2021-11-26 12:17PM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 84 | 57.81% |
| CMCSA211203C00061000 | 2021-11-22 12:47PM EST | 61.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 60 | 60.94% |
| CMCSA211203C00062000 | 2021-11-23 2:23PM EST | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 222 | 68.75% |
| CMCSA211203C00063000 | 2021-11-17 2:49PM EST | 63.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 110 | 73.44% |
| CMCSA211203C00064000 | 2021-11-17 2:53PM EST | 64.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 102 | 78.13% |
| CMCSA211203C00065000 | 2021-11-17 2:53PM EST | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 128 | 82.81% |
Putsfür3. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA211203P00040000 | 2021-11-23 11:52AM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 140 | 27 | 96.88% |
| CMCSA211203P00045000 | 2021-11-29 12:16PM EST | 45.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 56 | 2,723 | 56.25% |
| CMCSA211203P00047000 | 2021-11-29 1:04PM EST | 47.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 12 | 410 | 45.51% |
| CMCSA211203P00047500 | 2021-11-29 11:09AM EST | 47.50 | 0.07 | 0.04 | 0.06 | -0.08 | -53.33% | 2 | 25 | 42.58% |
| CMCSA211203P00048000 | 2021-11-29 12:33PM EST | 48.00 | 0.09 | 0.06 | 0.07 | -0.08 | -47.06% | 24 | 191 | 39.45% |
| CMCSA211203P00049000 | 2021-11-29 1:31PM EST | 49.00 | 0.12 | 0.10 | 0.11 | -0.14 | -53.85% | 94 | 515 | 33.99% |
| CMCSA211203P00050000 | 2021-11-29 1:37PM EST | 50.00 | 0.23 | 0.20 | 0.21 | -0.21 | -47.73% | 364 | 342 | 29.49% |
| CMCSA211203P00051000 | 2021-11-29 1:32PM EST | 51.00 | 0.50 | 0.42 | 0.47 | -0.33 | -39.76% | 113 | 241 | 27.30% |
| CMCSA211203P00052000 | 2021-11-29 11:15AM EST | 52.00 | 1.34 | 0.91 | 1.00 | -0.17 | -11.26% | 14 | 142 | 27.34% |
| CMCSA211203P00052500 | 2021-11-29 11:15AM EST | 52.50 | 1.77 | 1.23 | 1.39 | +0.10 | +5.99% | 10 | 250 | 29.40% |
| CMCSA211203P00053000 | 2021-11-26 11:27AM EST | 53.00 | 2.09 | 1.60 | 1.82 | 0.00 | - | 19 | 307 | 31.84% |
| CMCSA211203P00054000 | 2021-11-26 12:30PM EST | 54.00 | 2.82 | 2.62 | 2.81 | 0.00 | - | 15 | 71 | 41.99% |
| CMCSA211203P00055000 | 2021-11-29 11:52AM EST | 55.00 | 4.08 | 3.60 | 3.75 | +0.21 | +5.43% | 33 | 60 | 47.07% |
| CMCSA211203P00056000 | 2021-11-26 10:41AM EST | 56.00 | 4.76 | 4.55 | 4.75 | 0.00 | - | 2 | 42 | 55.66% |
| CMCSA211203P00058000 | 2021-11-04 12:37PM EST | 58.00 | 5.96 | 6.50 | 6.85 | 0.00 | - | 2 | 2 | 62.11% |
| CMCSA211203P00059000 | 2021-11-26 10:45AM EST | 59.00 | 7.78 | 7.50 | 7.80 | 0.00 | - | 13 | 20 | 64.45% |
| CMCSA211203P00060000 | 2021-11-22 1:31PM EST | 60.00 | 8.23 | 8.50 | 8.80 | 0.00 | - | 23 | 35 | 70.70% |
© 2021 Yahoo. Alle Rechte vorbehalten.
