Deutsche Märkte schließen in 2 Stunden 10 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,60-0,81 (-2,00%)
Börsenschluss: 04:00PM EST
39,54 -0,06 (-0,15%)
Vorbörslich: 09:18AM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230203C000270002023-01-12 10:15AM EST27.0011.250.000.000.00--10.00%
CMCSA230203C000300002023-01-19 1:41PM EST30.008.300.000.000.00--200.00%
CMCSA230203C000305002023-01-24 2:45PM EST30.509.500.000.000.00--10.00%
CMCSA230203C000310002023-01-26 2:45PM EST31.009.360.000.000.00-670.00%
CMCSA230203C000320002023-01-27 9:53AM EST32.008.030.000.000.00-220.00%
CMCSA230203C000330002023-01-13 11:48AM EST33.005.950.000.000.00-11510.00%
CMCSA230203C000340002023-01-27 3:38PM EST34.005.790.000.000.00-230.00%
CMCSA230203C000350002023-01-27 10:41AM EST35.004.790.000.000.00-12040.00%
CMCSA230203C000355002023-01-26 9:30AM EST35.503.860.000.000.00--10.00%
CMCSA230203C000360002023-01-27 3:44PM EST36.003.790.000.000.00-21380.00%
CMCSA230203C000365002023-01-26 9:52AM EST36.503.850.000.000.00-1180.00%
CMCSA230203C000370002023-01-27 3:31PM EST37.002.870.000.000.00-41660.00%
CMCSA230203C000375002023-01-27 3:18PM EST37.502.380.000.000.00-1170.00%
CMCSA230203C000380002023-01-27 3:31PM EST38.001.950.000.000.00-82610.00%
CMCSA230203C000385002023-01-27 3:44PM EST38.501.470.000.000.00-31560.00%
CMCSA230203C000390002023-01-27 3:55PM EST39.001.070.000.000.00-744780.00%
CMCSA230203C000395002023-01-27 3:55PM EST39.500.730.000.000.00-1003350.00%
CMCSA230203C000400002023-01-27 3:52PM EST40.000.460.000.000.00-2762,1423.13%
CMCSA230203C000405002023-01-27 3:25PM EST40.500.360.000.000.00-932046.25%
CMCSA230203C000410002023-01-27 3:59PM EST41.000.180.000.000.00-2114376.25%
CMCSA230203C000415002023-01-27 3:28PM EST41.500.120.000.000.00-399512.50%
CMCSA230203C000420002023-01-27 3:50PM EST42.000.060.000.000.00-10828512.50%
CMCSA230203C000425002023-01-27 3:49PM EST42.500.050.000.000.00-36912.50%
CMCSA230203C000430002023-01-27 2:38PM EST43.000.040.000.000.00-531425.00%
CMCSA230203C000435002023-01-24 3:25PM EST43.500.190.000.000.00--625.00%
CMCSA230203C000440002023-01-27 10:20AM EST44.000.050.000.000.00-25225.00%
CMCSA230203C000445002023-01-25 1:20PM EST44.500.100.000.000.00--2725.00%
CMCSA230203C000450002023-01-27 1:58PM EST45.000.010.000.000.00-25625.00%
CMCSA230203C000460002023-01-27 1:58PM EST46.000.010.000.000.00-3725.00%
CMCSA230203C000465002023-01-26 11:24AM EST46.500.020.000.000.00--625.00%
CMCSA230203C000475002023-01-25 1:56PM EST47.500.040.000.000.00--150.00%
CMCSA230203C000480002023-01-26 10:59AM EST48.000.040.000.000.00--2,34750.00%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230203P000250002022-12-28 11:16AM EST25.000.090.000.060.00--26176.56%
CMCSA230203P000270002023-01-03 2:18PM EST27.000.070.000.000.00--250.00%
CMCSA230203P000280002023-01-10 9:30AM EST28.000.050.000.000.00-3750.00%
CMCSA230203P000290002023-01-25 9:40AM EST29.000.020.000.000.00-12450.00%
CMCSA230203P000300002023-01-27 10:20AM EST30.000.030.000.000.00-2650.00%
CMCSA230203P000305002023-01-25 1:20PM EST30.500.020.000.000.00--250.00%
CMCSA230203P000310002023-01-26 9:54AM EST31.000.010.000.000.00-15120050.00%
CMCSA230203P000315002023-01-26 9:54AM EST31.500.010.000.000.00--2150.00%
CMCSA230203P000320002023-01-20 10:37AM EST32.000.070.000.000.00-206450.00%
CMCSA230203P000325002023-01-25 2:35PM EST32.500.040.000.000.00--6450.00%
CMCSA230203P000330002023-01-26 9:54AM EST33.000.030.000.000.00-33643050.00%
CMCSA230203P000335002023-01-25 2:19PM EST33.500.060.000.000.00--4125.00%
CMCSA230203P000340002023-01-26 10:00AM EST34.000.030.000.000.00-24325.00%
CMCSA230203P000345002023-01-23 10:37AM EST34.500.120.000.000.00-123225.00%
CMCSA230203P000350002023-01-27 10:36AM EST35.000.010.000.000.00-38725.00%
CMCSA230203P000355002023-01-27 11:05AM EST35.500.020.000.000.00-667625.00%
CMCSA230203P000360002023-01-26 2:29PM EST36.000.030.000.000.00-176025.00%
CMCSA230203P000365002023-01-27 3:58PM EST36.500.100.000.000.00-4410925.00%
CMCSA230203P000370002023-01-27 3:44PM EST37.000.050.000.000.00-14331812.50%
CMCSA230203P000375002023-01-27 3:52PM EST37.500.100.000.000.00-138112.50%
CMCSA230203P000380002023-01-27 3:59PM EST38.000.180.000.000.00-11249812.50%
CMCSA230203P000385002023-01-27 2:23PM EST38.500.170.000.000.00-182516.25%
CMCSA230203P000390002023-01-27 3:58PM EST39.000.380.000.000.00-752213.13%
CMCSA230203P000395002023-01-27 3:38PM EST39.500.480.000.000.00-701910.78%
CMCSA230203P000400002023-01-27 2:38PM EST40.000.700.000.000.00-2962440.00%
CMCSA230203P000405002023-01-27 1:05PM EST40.500.960.000.000.00-1281580.00%
CMCSA230203P000410002023-01-26 3:17PM EST41.001.120.000.000.00-24400.00%
CMCSA230203P000420002023-01-26 10:44AM EST42.001.770.000.000.00--50.00%
CMCSA230203P000425002023-01-26 10:02AM EST42.502.560.000.000.00--110.00%
CMCSA230203P000430002023-01-26 10:32AM EST43.002.400.000.000.00--00.00%
CMCSA230203P000470002023-01-24 2:45PM EST47.007.000.000.000.00--160.00%