Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,58-0,31 (-1,02%)
Ab 11:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA220930C000290002022-09-26 11:47AM EDT29.001.891.852.000.00-1575.00%
CMCSA220930C000300002022-09-27 10:04AM EDT30.001.311.031.13+0.11+9.17%521759.96%
CMCSA220930C000310002022-09-27 10:23AM EDT31.000.620.450.50+0.04+6.90%7154651.76%
CMCSA220930C000315002022-09-27 11:15AM EDT31.500.300.260.28-0.09-23.08%9759549.22%
CMCSA220930C000320002022-09-27 11:12AM EDT32.000.160.140.17-0.07-30.43%13177949.61%
CMCSA220930C000325002022-09-27 11:24AM EDT32.500.070.070.09-0.06-46.15%5597648.63%
CMCSA220930C000330002022-09-27 11:24AM EDT33.000.050.060.06-0.03-37.50%26731851.56%
CMCSA220930C000335002022-09-27 11:20AM EDT33.500.020.020.03-0.03-60.00%4832250.78%
CMCSA220930C000340002022-09-27 10:51AM EDT34.000.030.010.03-0.01-25.00%2980053.13%
CMCSA220930C000345002022-09-26 12:43PM EDT34.500.020.010.050.00-2777063.67%
CMCSA220930C000350002022-09-26 3:56PM EDT35.000.010.000.020.00-1546559.38%
CMCSA220930C000355002022-09-26 10:45AM EDT35.500.020.000.02+0.01+100.00%11,22264.06%
CMCSA220930C000360002022-09-26 12:40PM EDT36.000.020.000.020.00-21068.75%
CMCSA220930C000365002022-09-22 11:37AM EDT36.500.050.000.020.00-36175.00%
CMCSA220930C000370002022-09-27 10:00AM EDT37.000.020.000.000.00-8050.00%
CMCSA220930C000375002022-09-22 12:18PM EDT37.500.030.000.020.00-94184.38%
CMCSA220930C000380002022-09-27 9:47AM EDT38.000.010.000.03-0.01-50.00%620393.75%
CMCSA220930C000385002022-09-19 2:27PM EDT38.500.030.000.020.00-142293.75%
CMCSA220930C000390002022-09-26 3:22PM EDT39.000.020.000.020.00-23996.88%
CMCSA220930C000395002022-09-21 3:30PM EDT39.500.010.000.030.00-25106.25%
CMCSA220930C000400002022-09-26 9:30AM EDT40.000.010.000.020.00-402,246106.25%
CMCSA220930C000410002022-09-21 9:41AM EDT41.000.020.000.030.00-263120.31%
CMCSA220930C000420002022-09-21 12:50PM EDT42.000.020.000.030.00-128128.13%
CMCSA220930C000430002022-08-30 12:58PM EDT43.000.080.000.030.00-146137.50%
CMCSA220930C000440002022-08-29 2:07PM EDT44.000.030.000.020.00-7653137.50%
CMCSA220930C000460002022-08-15 3:53PM EDT46.000.130.000.040.00--1165.63%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA220930P000250002022-09-27 9:40AM EDT25.000.010.000.03-0.02-66.67%1190.63%
CMCSA220930P000260002022-09-26 3:50PM EDT26.000.030.000.030.00-171775.00%
CMCSA220930P000270002022-09-26 3:16PM EDT27.000.040.000.040.00-13762.50%
CMCSA220930P000275002022-09-27 9:48AM EDT27.500.020.000.03-0.04-66.67%5763351.56%
CMCSA220930P000280002022-09-27 9:40AM EDT28.000.020.010.04-0.06-75.00%119353.13%
CMCSA220930P000285002022-09-27 11:21AM EDT28.500.050.050.06-0.05-50.00%2,3766549.22%
CMCSA220930P000290002022-09-27 11:21AM EDT29.000.090.090.10-0.05-35.71%23089446.09%
CMCSA220930P000295002022-09-27 11:14AM EDT29.500.150.150.17-0.06-28.57%214843.75%
CMCSA220930P000300002022-09-27 10:32AM EDT30.000.240.240.28-0.05-17.24%11333040.92%
CMCSA220930P000305002022-09-27 9:58AM EDT30.500.330.400.40-0.10-23.26%635234.18%
CMCSA220930P000310002022-09-27 11:06AM EDT31.000.560.610.65-0.09-13.85%617,28031.25%
CMCSA220930P000315002022-09-27 11:18AM EDT31.500.950.951.01-0.02-2.06%2573329.49%
CMCSA220930P000320002022-09-27 9:54AM EDT32.001.091.311.39-0.22-16.79%426,2380.00%
CMCSA220930P000325002022-09-27 9:52AM EDT32.501.551.761.84-0.12-7.19%127090.00%
CMCSA220930P000330002022-09-26 3:52PM EDT33.001.892.212.30-0.21-10.00%102010.00%
CMCSA220930P000335002022-09-26 3:59PM EDT33.502.622.642.770.00-37310.00%
CMCSA220930P000340002022-09-27 9:57AM EDT34.002.773.003.25-0.33-10.65%54,4630.00%
CMCSA220930P000345002022-09-27 9:59AM EDT34.503.333.653.80+1.89+131.25%10240.00%
CMCSA220930P000350002022-09-27 9:58AM EDT35.003.904.104.25-0.53-11.96%21290.00%
CMCSA220930P000355002022-09-15 11:25AM EDT35.501.904.604.750.00-460.00%
CMCSA220930P000360002022-09-27 9:57AM EDT36.004.775.155.25-0.32-6.29%168700.00%
CMCSA220930P000365002022-09-19 9:46AM EDT36.502.105.605.750.00--00.00%
CMCSA220930P000370002022-09-23 9:53AM EDT37.004.926.106.300.00-1500.00%
CMCSA220930P000375002022-09-27 10:29AM EDT37.506.406.506.80+1.42+28.51%450.00%
CMCSA220930P000380002022-09-26 11:47AM EDT38.006.906.957.30-0.35-4.83%4880.00%
CMCSA220930P000385002022-09-23 2:11PM EDT38.506.677.357.800.00-300.00%
CMCSA220930P000390002022-09-22 1:31PM EDT39.006.418.108.250.00-2300.00%
CMCSA220930P000400002022-09-26 3:57PM EDT40.009.108.659.300.00-200.00%
CMCSA220930P000410002022-09-26 1:48PM EDT41.0010.279.9510.300.00-920.00%
CMCSA220930P000420002022-09-26 3:07PM EDT42.0011.1511.1011.350.00-1250.00%
CMCSA220930P000430002022-08-24 2:38PM EDT43.005.8211.1011.300.00--00.00%
CMCSA220930P000450002022-09-08 11:12AM EDT45.0010.2014.0514.350.00-100.00%