CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602C00028000 | 2023-04-24 9:45AM EDT | 28.00 | 9.80 | 12.05 | 12.25 | 0.00 | - | - | 30 | 463.28% |
| CMCSA230602C00030000 | 2023-05-26 3:54PM EDT | 30.00 | 9.40 | 9.00 | 9.15 | 0.00 | - | 20 | 17 | 0.00% |
| CMCSA230602C00034000 | 2023-04-27 9:32AM EDT | 34.00 | 4.40 | 5.45 | 5.55 | 0.00 | - | - | 24 | 174.61% |
| CMCSA230602C00035000 | 2023-05-31 9:30AM EDT | 35.00 | 4.05 | 4.05 | 4.15 | 0.00 | - | 1 | 4 | 0.00% |
| CMCSA230602C00037000 | 2023-05-31 11:00AM EDT | 37.00 | 2.08 | 2.06 | 2.15 | 0.00 | - | 1 | 202 | 0.00% |
| CMCSA230602C00037500 | 2023-05-31 11:00AM EDT | 37.50 | 1.61 | 1.55 | 1.65 | 0.00 | - | 1 | 28 | 0.00% |
| CMCSA230602C00038000 | 2023-05-31 10:07AM EDT | 38.00 | 1.17 | 1.10 | 1.16 | 0.00 | - | 1 | 187 | 0.00% |
| CMCSA230602C00038500 | 2023-06-01 3:00PM EDT | 38.50 | 0.58 | 0.65 | 0.70 | -0.50 | -46.30% | 86 | 1 | 18.36% |
| CMCSA230602C00039000 | 2023-06-01 2:44PM EDT | 39.00 | 0.21 | 0.27 | 0.31 | -0.20 | -48.78% | 20 | 1,531 | 18.36% |
| CMCSA230602C00039500 | 2023-06-01 3:04PM EDT | 39.50 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 23 | 517 | 18.36% |
| CMCSA230602C00040000 | 2023-06-01 2:54PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 27 | 685 | 21.88% |
| CMCSA230602C00040500 | 2023-06-01 1:08PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 128 | 25.00% |
| CMCSA230602C00041000 | 2023-06-01 2:44PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 332 | 32.03% |
| CMCSA230602C00041500 | 2023-05-31 9:37AM EDT | 41.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 483 | 43.75% |
| CMCSA230602C00042000 | 2023-05-31 11:49AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 104 | 45.31% |
| CMCSA230602C00042500 | 2023-05-30 12:24PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 51.56% |
| CMCSA230602C00043000 | 2023-05-26 3:02PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,206 | 53.13% |
| CMCSA230602C00043500 | 2023-05-24 12:44PM EDT | 43.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 71.88% |
| CMCSA230602C00044000 | 2023-05-25 11:02AM EDT | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 225 | 78.13% |
| CMCSA230602C00044500 | 2023-05-22 9:30AM EDT | 44.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 84.38% |
| CMCSA230602C00045000 | 2023-05-08 1:29PM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 55 | 90.63% |
| CMCSA230602C00046000 | 2023-05-05 11:18AM EDT | 46.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 32 | 103.13% |
| CMCSA230602C00050000 | 2023-04-18 9:57AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602P00031000 | 2023-04-25 2:42PM EDT | 31.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 185.16% |
| CMCSA230602P00032000 | 2023-05-10 11:23AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 5 | 106.25% |
| CMCSA230602P00033000 | 2023-05-10 2:27PM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 408 | 250 | 106.25% |
| CMCSA230602P00034000 | 2023-05-15 11:00AM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 106 | 90.63% |
| CMCSA230602P00034500 | 2023-06-01 1:50PM EDT | 34.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 33 | 82.81% |
| CMCSA230602P00035000 | 2023-05-30 9:50AM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 73.44% |
| CMCSA230602P00035500 | 2023-06-01 1:48PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 22 | 65.63% |
| CMCSA230602P00036000 | 2023-05-30 11:11AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 227 | 50.00% |
| CMCSA230602P00036500 | 2023-06-01 1:45PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 16 | 50.00% |
| CMCSA230602P00037000 | 2023-06-01 9:48AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 51 | 196 | 43.75% |
| CMCSA230602P00037500 | 2023-06-01 1:50PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 200 | 109 | 38.67% |
| CMCSA230602P00038000 | 2023-06-01 2:56PM EDT | 38.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 61 | 471 | 33.20% |
| CMCSA230602P00038500 | 2023-06-01 1:56PM EDT | 38.50 | 0.15 | 0.06 | 0.09 | +0.07 | +87.50% | 32 | 94 | 27.93% |
| CMCSA230602P00039000 | 2023-06-01 2:36PM EDT | 39.00 | 0.33 | 0.19 | 0.22 | +0.15 | +83.33% | 48 | 417 | 25.98% |
| CMCSA230602P00039500 | 2023-06-01 10:59AM EDT | 39.50 | 0.37 | 0.46 | 0.53 | +0.02 | +5.71% | 10 | 219 | 29.49% |
| CMCSA230602P00040000 | 2023-06-01 9:36AM EDT | 40.00 | 0.88 | 0.88 | 0.97 | +0.19 | +27.54% | 30 | 377 | 37.70% |
| CMCSA230602P00040500 | 2023-05-31 10:58AM EDT | 40.50 | 1.48 | 1.38 | 1.46 | 0.00 | - | 2 | 56 | 48.24% |
| CMCSA230602P00041000 | 2023-05-24 9:57AM EDT | 41.00 | 1.14 | 1.87 | 1.97 | 0.00 | - | 6 | 209 | 52.93% |
| CMCSA230602P00041500 | 2023-05-30 10:48AM EDT | 41.50 | 2.15 | 2.36 | 2.47 | 0.00 | - | 1 | 182 | 61.72% |
| CMCSA230602P00042000 | 2023-05-31 10:00AM EDT | 42.00 | 2.81 | 2.86 | 2.96 | 0.00 | - | 1 | 0 | 69.53% |
| CMCSA230602P00042500 | 2023-05-19 12:09PM EDT | 42.50 | 1.41 | 3.35 | 3.45 | 0.00 | - | 20 | 0 | 75.78% |
| CMCSA230602P00043000 | 2023-05-09 10:45AM EDT | 43.00 | 3.05 | 3.85 | 4.00 | 0.00 | - | 3 | 0 | 89.84% |
| CMCSA230602P00045000 | 2023-05-31 3:50PM EDT | 45.00 | 5.80 | 5.85 | 6.00 | 0.00 | - | 4 | 0 | 121.09% |
