Deutsche Märkte öffnen in 34 Minuten
Nikkei 225
37.068,35 -1.011,35 (-2,65%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.242,14 +815,79 (+1,42%) CMC Crypto 200
1.280,42 -32,20 (-2,45%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.30 | 0.00 | - | 1 | 0 | 22.50 | 0.05 | 0.00 | - | 1 | 4 |
| 17.83 | 0.00 | - | - | 1 | 25.00 | 0.06 | 0.00 | - | 120 | 142 |
| - | - | - | - | - | 27.50 | 0.01 | 0.00 | - | 3 | 77 |
| 9.60 | 0.00 | - | 2 | 0 | 30.00 | 0.01 | 0.00 | - | 2 | 0 |
| 9.60 | 0.00 | - | 235 | 0 | 32.50 | 0.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 33.00 | 0.04 | 0.00 | - | 100 | 0 |
| 6.90 | 0.00 | - | - | 0 | 34.00 | 0.03 | 0.00 | - | 108 | 0 |
| 4.80 | 0.00 | - | 5 | 0 | 35.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 36.00 | 0.01 | 0.00 | - | 1 | 0 |
| 3.24 | 0.00 | - | - | 0 | 37.00 | 0.03 | 0.00 | - | 20 | 0 |
| 2.30 | 0.00 | - | 8 | 0 | 37.50 | 0.03 | 0.00 | - | 55 | 0 |
| 1.18 | 0.00 | - | 1 | 0 | 38.00 | 0.02 | 0.00 | - | 37 | 0 |
| 1.13 | 0.00 | - | 21 | 0 | 38.50 | 0.04 | 0.00 | - | 27 | 0 |
| 0.58 | 0.00 | - | 37 | 0 | 39.00 | 0.06 | 0.00 | - | 22 | 0 |
| 0.28 | 0.00 | - | 89 | 0 | 39.50 | 0.17 | 0.00 | - | 293 | 0 |
| 0.13 | 0.00 | - | 36 | 0 | 40.00 | 0.48 | 0.00 | - | 503 | 0 |
| 0.05 | 0.00 | - | 9 | 0 | 40.50 | 1.30 | 0.00 | - | 17 | 0 |
| 0.03 | 0.00 | - | 24 | 0 | 41.00 | 1.46 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 41.50 | 2.58 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 43 | 0 | 42.00 | 2.35 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 141 | 0 | 42.50 | 3.04 | 0.00 | - | 79 | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 43.00 | 3.30 | 0.00 | - | 3,400 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 43.50 | 4.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 44.00 | 1.60 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 44.50 | 4.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 274 | 0 | 45.00 | 5.40 | 0.00 | - | 1,200 | 0 |
| 0.03 | 0.00 | - | 11 | 0 | 45.50 | 3.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 46.00 | 3.60 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 46.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 0 | 47.00 | 4.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 47.50 | 8.05 | 0.00 | - | 30 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 48.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 48.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 49.00 | 9.25 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 82 | 0 | 50.00 | 7.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 0 | 51.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 52.50 | 11.22 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 5 | 0 | 55.00 | 10.95 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 218 | 60.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 166 | 65.00 | 24.30 | 0.00 | - | 1,300 | 0 |
