Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.953,33 +1.520,64 (+2,65%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 8.65 | 10.65 | 0.00 | - | 15 | 15 | 204.00% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 2.19 | 4.75 | 0.00 | - | - | 5 | 122.07% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 1.54 | 4.90 | 0.00 | - | - | 1 | 148.83% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 1.09 | 4.45 | 0.00 | - | 22 | 53 | 141.31% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.96 | 2.73 | 0.00 | - | 1 | 51 | 65.72% |
| CMCSA240510C00037000 | 2024-05-03 2:01PM EDT | 37.00 | 1.73 | 1.48 | 2.45 | +0.04 | +2.37% | 1 | 4 | 69.43% |
| CMCSA240510C00037500 | 2024-05-03 10:44AM EDT | 37.50 | 1.19 | 1.08 | 2.23 | -0.03 | -2.46% | 34 | 31 | 74.32% |
| CMCSA240510C00038000 | 2024-05-03 10:40AM EDT | 38.00 | 0.81 | 0.65 | 0.90 | +0.14 | +20.90% | 83 | 149 | 22.56% |
| CMCSA240510C00038500 | 2024-05-03 3:53PM EDT | 38.50 | 0.49 | 0.51 | 0.53 | +0.02 | +4.26% | 173 | 32 | 20.12% |
| CMCSA240510C00039000 | 2024-05-03 3:57PM EDT | 39.00 | 0.25 | 0.26 | 0.28 | -0.01 | -3.85% | 92 | 197 | 19.43% |
| CMCSA240510C00039500 | 2024-05-03 3:44PM EDT | 39.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 381 | 96 | 19.24% |
| CMCSA240510C00040000 | 2024-05-03 3:44PM EDT | 40.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 189 | 312 | 20.90% |
| CMCSA240510C00040500 | 2024-05-03 1:05PM EDT | 40.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 43 | 97 | 23.83% |
| CMCSA240510C00041000 | 2024-05-03 3:50PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 2 | 142 | 28.52% |
| CMCSA240510C00041500 | 2024-05-03 11:19AM EDT | 41.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 107 | 31.64% |
| CMCSA240510C00042000 | 2024-05-01 3:14PM EDT | 42.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 87 | 33.59% |
| CMCSA240510C00042500 | 2024-04-29 10:30AM EDT | 42.50 | 0.02 | 0.01 | 0.03 | -0.15 | -88.24% | 1 | 70 | 37.50% |
| CMCSA240510C00043000 | 2024-04-30 10:26AM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 117 | 38.67% |
| CMCSA240510C00043500 | 2024-04-29 9:44AM EDT | 43.50 | 0.01 | 0.01 | 0.95 | 0.00 | - | 5 | 8 | 90.23% |
| CMCSA240510C00044000 | 2024-05-03 11:35AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 112 | 45.31% |
| CMCSA240510C00044500 | 2024-05-01 10:30AM EDT | 44.50 | 0.05 | 0.01 | 1.27 | 0.00 | - | 8 | 1 | 111.82% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 16 | 52.34% |
| CMCSA240510C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 45 | 62 | 53.13% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 40 | 136.62% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 112.11% |
| CMCSA240510C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 59 | 154.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 1,728 | 103.91% |
| CMCSA240510P00032000 | 2024-05-03 3:35PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 2 | 59.38% |
| CMCSA240510P00033000 | 2024-05-02 3:28PM EDT | 33.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 200 | 75 | 128.13% |
| CMCSA240510P00034000 | 2024-05-03 10:16AM EDT | 34.00 | 0.02 | 0.01 | 0.53 | -0.01 | -33.33% | 10 | 150 | 82.81% |
| CMCSA240510P00035000 | 2024-05-03 10:16AM EDT | 35.00 | 0.03 | 0.01 | 0.20 | -0.01 | -25.00% | 320 | 109 | 52.73% |
| CMCSA240510P00035500 | 2024-05-03 10:16AM EDT | 35.50 | 0.03 | 0.01 | 0.54 | -0.02 | -40.00% | 60 | 78 | 62.89% |
| CMCSA240510P00036000 | 2024-05-03 11:02AM EDT | 36.00 | 0.03 | 0.02 | 0.37 | -0.02 | -40.00% | 30 | 77 | 62.70% |
| CMCSA240510P00036500 | 2024-05-02 3:51PM EDT | 36.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 3 | 27 | 25.98% |
| CMCSA240510P00037000 | 2024-05-03 11:50AM EDT | 37.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 16 | 93 | 25.00% |
| CMCSA240510P00037500 | 2024-05-03 1:14PM EDT | 37.50 | 0.10 | 0.07 | 0.29 | -0.07 | -41.18% | 12 | 66 | 35.06% |
| CMCSA240510P00038000 | 2024-05-03 3:58PM EDT | 38.00 | 0.17 | 0.14 | 0.17 | -0.22 | -56.41% | 197 | 297 | 20.31% |
| CMCSA240510P00038500 | 2024-05-03 3:36PM EDT | 38.50 | 0.37 | 0.29 | 0.31 | -0.18 | -32.73% | 121 | 125 | 18.65% |
| CMCSA240510P00039000 | 2024-05-03 3:36PM EDT | 39.00 | 0.55 | 0.53 | 0.57 | -0.35 | -38.89% | 38 | 188 | 18.46% |
| CMCSA240510P00039500 | 2024-05-03 3:44PM EDT | 39.50 | 0.98 | 0.85 | 1.76 | -0.38 | -27.94% | 13 | 28 | 60.94% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.13 | 1.74 | 0.00 | - | 11 | 182 | 43.46% |
| CMCSA240510P00040500 | 2024-05-02 9:34AM EDT | 40.50 | 1.90 | 1.70 | 1.89 | -0.16 | -7.77% | 6 | 19 | 27.15% |
| CMCSA240510P00041000 | 2024-05-03 2:05PM EDT | 41.00 | 2.35 | 0.90 | 2.77 | -0.38 | -13.92% | 2 | 36 | 59.18% |
| CMCSA240510P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.86 | 2.40 | 5.00 | 0.00 | - | 1 | 3 | 67.29% |
| CMCSA240510P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 3.00 | 2.92 | 5.35 | 0.00 | - | 1 | 2 | 117.97% |
