Deutsche Märkte geschlossen
DAX
12.181,27 -46,65 (-0,38%) Euro Stoxx 50
3.339,35 -3,21 (-0,10%) Dow Jones 30
29.321,50 +60,69 (+0,21%) Gold
1.639,80 +6,40 (+0,39%) EUR/USD
0,9623 +0,0011 (+0,12%) BTC-EUR
20.920,34 +961,53 (+4,82%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:40AM EDT. Markt geöffnet.
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220930C00029000 | 2022-09-26 11:47AM EDT | 29.00 | 1.89 | 1.85 | 2.00 | 0.00 | - | 1 | 5 | 75.00% |
| CMCSA220930C00030000 | 2022-09-27 10:04AM EDT | 30.00 | 1.31 | 1.03 | 1.13 | +0.11 | +9.17% | 5 | 217 | 59.96% |
| CMCSA220930C00031000 | 2022-09-27 10:23AM EDT | 31.00 | 0.62 | 0.45 | 0.50 | +0.04 | +6.90% | 71 | 546 | 51.76% |
| CMCSA220930C00031500 | 2022-09-27 11:15AM EDT | 31.50 | 0.30 | 0.26 | 0.28 | -0.09 | -23.08% | 97 | 595 | 49.22% |
| CMCSA220930C00032000 | 2022-09-27 11:12AM EDT | 32.00 | 0.16 | 0.14 | 0.17 | -0.07 | -30.43% | 131 | 779 | 49.61% |
| CMCSA220930C00032500 | 2022-09-27 11:24AM EDT | 32.50 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 55 | 976 | 48.63% |
| CMCSA220930C00033000 | 2022-09-27 11:24AM EDT | 33.00 | 0.05 | 0.06 | 0.06 | -0.03 | -37.50% | 267 | 318 | 51.56% |
| CMCSA220930C00033500 | 2022-09-27 11:20AM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 48 | 322 | 50.78% |
| CMCSA220930C00034000 | 2022-09-27 10:51AM EDT | 34.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 29 | 800 | 53.13% |
| CMCSA220930C00034500 | 2022-09-26 12:43PM EDT | 34.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 27 | 770 | 63.67% |
| CMCSA220930C00035000 | 2022-09-26 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 465 | 59.38% |
| CMCSA220930C00035500 | 2022-09-26 10:45AM EDT | 35.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,222 | 64.06% |
| CMCSA220930C00036000 | 2022-09-26 12:40PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 0 | 68.75% |
| CMCSA220930C00036500 | 2022-09-22 11:37AM EDT | 36.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 61 | 75.00% |
| CMCSA220930C00037000 | 2022-09-27 10:00AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CMCSA220930C00037500 | 2022-09-22 12:18PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 41 | 84.38% |
| CMCSA220930C00038000 | 2022-09-27 9:47AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 203 | 93.75% |
| CMCSA220930C00038500 | 2022-09-19 2:27PM EDT | 38.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 22 | 93.75% |
| CMCSA220930C00039000 | 2022-09-26 3:22PM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 39 | 96.88% |
| CMCSA220930C00039500 | 2022-09-21 3:30PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 106.25% |
| CMCSA220930C00040000 | 2022-09-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 2,246 | 106.25% |
| CMCSA220930C00041000 | 2022-09-21 9:41AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 120.31% |
| CMCSA220930C00042000 | 2022-09-21 12:50PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 128.13% |
| CMCSA220930C00043000 | 2022-08-30 12:58PM EDT | 43.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 46 | 137.50% |
| CMCSA220930C00044000 | 2022-08-29 2:07PM EDT | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 76 | 53 | 137.50% |
| CMCSA220930C00046000 | 2022-08-15 3:53PM EDT | 46.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 1 | 165.63% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA220930P00025000 | 2022-09-27 9:40AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 1 | 90.63% |
| CMCSA220930P00026000 | 2022-09-26 3:50PM EDT | 26.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 17 | 75.00% |
| CMCSA220930P00027000 | 2022-09-26 3:16PM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 62.50% |
| CMCSA220930P00027500 | 2022-09-27 9:48AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 576 | 33 | 51.56% |
| CMCSA220930P00028000 | 2022-09-27 9:40AM EDT | 28.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 1 | 193 | 53.13% |
| CMCSA220930P00028500 | 2022-09-27 11:21AM EDT | 28.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 2,376 | 65 | 49.22% |
| CMCSA220930P00029000 | 2022-09-27 11:21AM EDT | 29.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 230 | 894 | 46.09% |
| CMCSA220930P00029500 | 2022-09-27 11:14AM EDT | 29.50 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 2 | 148 | 43.75% |
| CMCSA220930P00030000 | 2022-09-27 10:32AM EDT | 30.00 | 0.24 | 0.24 | 0.28 | -0.05 | -17.24% | 113 | 330 | 40.92% |
| CMCSA220930P00030500 | 2022-09-27 9:58AM EDT | 30.50 | 0.33 | 0.40 | 0.40 | -0.10 | -23.26% | 6 | 352 | 34.18% |
| CMCSA220930P00031000 | 2022-09-27 11:06AM EDT | 31.00 | 0.56 | 0.61 | 0.65 | -0.09 | -13.85% | 61 | 7,280 | 31.25% |
| CMCSA220930P00031500 | 2022-09-27 11:18AM EDT | 31.50 | 0.95 | 0.95 | 1.01 | -0.02 | -2.06% | 25 | 733 | 29.49% |
| CMCSA220930P00032000 | 2022-09-27 9:54AM EDT | 32.00 | 1.09 | 1.31 | 1.39 | -0.22 | -16.79% | 42 | 6,238 | 0.00% |
| CMCSA220930P00032500 | 2022-09-27 9:52AM EDT | 32.50 | 1.55 | 1.76 | 1.84 | -0.12 | -7.19% | 12 | 709 | 0.00% |
| CMCSA220930P00033000 | 2022-09-26 3:52PM EDT | 33.00 | 1.89 | 2.21 | 2.30 | -0.21 | -10.00% | 10 | 201 | 0.00% |
| CMCSA220930P00033500 | 2022-09-26 3:59PM EDT | 33.50 | 2.62 | 2.64 | 2.77 | 0.00 | - | 3 | 731 | 0.00% |
| CMCSA220930P00034000 | 2022-09-27 9:57AM EDT | 34.00 | 2.77 | 3.00 | 3.25 | -0.33 | -10.65% | 5 | 4,463 | 0.00% |
| CMCSA220930P00034500 | 2022-09-27 9:59AM EDT | 34.50 | 3.33 | 3.65 | 3.80 | +1.89 | +131.25% | 10 | 24 | 0.00% |
| CMCSA220930P00035000 | 2022-09-27 9:58AM EDT | 35.00 | 3.90 | 4.10 | 4.25 | -0.53 | -11.96% | 2 | 129 | 0.00% |
| CMCSA220930P00035500 | 2022-09-15 11:25AM EDT | 35.50 | 1.90 | 4.60 | 4.75 | 0.00 | - | 4 | 6 | 0.00% |
| CMCSA220930P00036000 | 2022-09-27 9:57AM EDT | 36.00 | 4.77 | 5.15 | 5.25 | -0.32 | -6.29% | 16 | 870 | 0.00% |
| CMCSA220930P00036500 | 2022-09-19 9:46AM EDT | 36.50 | 2.10 | 5.60 | 5.75 | 0.00 | - | - | 0 | 0.00% |
| CMCSA220930P00037000 | 2022-09-23 9:53AM EDT | 37.00 | 4.92 | 6.10 | 6.30 | 0.00 | - | 1 | 50 | 0.00% |
| CMCSA220930P00037500 | 2022-09-27 10:29AM EDT | 37.50 | 6.40 | 6.50 | 6.80 | +1.42 | +28.51% | 4 | 5 | 0.00% |
| CMCSA220930P00038000 | 2022-09-26 11:47AM EDT | 38.00 | 6.90 | 6.95 | 7.30 | -0.35 | -4.83% | 4 | 88 | 0.00% |
| CMCSA220930P00038500 | 2022-09-23 2:11PM EDT | 38.50 | 6.67 | 7.35 | 7.80 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA220930P00039000 | 2022-09-22 1:31PM EDT | 39.00 | 6.41 | 8.10 | 8.25 | 0.00 | - | 2 | 30 | 0.00% |
| CMCSA220930P00040000 | 2022-09-26 3:57PM EDT | 40.00 | 9.10 | 8.65 | 9.30 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA220930P00041000 | 2022-09-26 1:48PM EDT | 41.00 | 10.27 | 9.95 | 10.30 | 0.00 | - | 9 | 2 | 0.00% |
| CMCSA220930P00042000 | 2022-09-26 3:07PM EDT | 42.00 | 11.15 | 11.10 | 11.35 | 0.00 | - | 1 | 25 | 0.00% |
| CMCSA220930P00043000 | 2022-08-24 2:38PM EDT | 43.00 | 5.82 | 11.10 | 11.30 | 0.00 | - | - | 0 | 0.00% |
| CMCSA220930P00045000 | 2022-09-08 11:12AM EDT | 45.00 | 10.20 | 14.05 | 14.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
