Deutsche Märkte öffnen in 55 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,54-0,14 (-0,36%)
Börsenschluss: 04:00PM EDT
38,53 -0,01 (-0,03%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531C000300002024-04-29 9:30AM EDT30.008.867.5010.500.00-11186.33%
CMCSA240531C000350002024-04-26 9:58AM EDT35.003.502.413.650.00-2261.33%
CMCSA240531C000360002024-04-17 2:14PM EDT36.003.651.843.950.00--570.70%
CMCSA240531C000365002024-05-22 10:56AM EDT36.502.601.482.730.00--1085.35%
CMCSA240531C000370002024-05-23 9:57AM EDT37.001.831.191.730.00-14440.23%
CMCSA240531C000375002024-05-20 9:41AM EDT37.501.470.941.170.00--127.15%
CMCSA240531C000380002024-05-24 11:41AM EDT38.000.740.570.93-0.44-37.29%175534.86%
CMCSA240531C000385002024-05-24 3:47PM EDT38.500.420.380.42-0.12-22.22%27427222.27%
CMCSA240531C000390002024-05-24 3:59PM EDT39.000.200.180.21-0.13-39.39%84752122.07%
CMCSA240531C000395002024-05-24 3:44PM EDT39.500.080.080.11-0.09-52.94%7728723.63%
CMCSA240531C000400002024-05-24 3:50PM EDT40.000.050.030.06-0.03-37.50%2461,21925.59%
CMCSA240531C000405002024-05-24 3:35PM EDT40.500.030.030.05-0.02-40.00%2309430.08%
CMCSA240531C000410002024-05-24 2:47PM EDT41.000.020.010.14-0.01-33.33%828446.68%
CMCSA240531C000415002024-05-23 9:55AM EDT41.500.030.010.100.00-253048.24%
CMCSA240531C000420002024-05-24 10:46AM EDT42.000.030.000.050.00-11,82645.70%
CMCSA240531C000425002024-05-20 10:02AM EDT42.500.030.001.750.00--20124.02%
CMCSA240531C000430002024-05-22 11:57AM EDT43.000.170.000.170.00-205062.11%
CMCSA240531C000435002024-05-15 9:39AM EDT43.500.010.000.380.00--281.64%
CMCSA240531C000440002024-05-22 10:03AM EDT44.000.010.001.870.00-4604149.80%
CMCSA240531C000450002024-05-24 3:25PM EDT45.000.010.002.14-0.01-50.00%87454172.75%
CMCSA240531C000455002024-05-24 11:59AM EDT45.500.010.000.010.00-34056.25%
CMCSA240531C000460002024-05-24 11:57AM EDT46.000.010.000.02-0.02-66.67%296264.06%
CMCSA240531C000465002024-05-24 12:42PM EDT46.500.010.001.260.00-30157.81%
CMCSA240531C000470002024-05-23 3:42PM EDT47.000.010.000.010.00--165.63%
CMCSA240531C000475002024-05-23 12:23PM EDT47.500.010.001.260.00--20168.95%
CMCSA240531C000480002024-05-21 3:33PM EDT48.000.010.002.130.00--10209.57%
CMCSA240531C000485002024-05-23 10:02AM EDT48.500.010.001.260.00--77179.69%
CMCSA240531C000490002024-05-23 12:02PM EDT49.000.010.002.130.00--34220.90%
CMCSA240531C000500002024-05-21 11:07AM EDT50.000.010.001.260.00--2194.92%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531P000310002024-05-23 9:30AM EDT31.000.010.000.020.00-24678.13%
CMCSA240531P000320002024-05-23 10:25AM EDT32.000.010.000.050.00-1325478.13%
CMCSA240531P000330002024-05-24 3:20PM EDT33.000.010.010.030.00-732164.84%
CMCSA240531P000335002024-05-23 9:30AM EDT33.500.050.000.030.00-11,49056.25%
CMCSA240531P000340002024-05-23 3:13PM EDT34.000.020.010.760.00-3103107.81%
CMCSA240531P000345002024-05-24 1:30PM EDT34.500.020.000.29-0.02-50.00%11525173.24%
CMCSA240531P000350002024-05-24 10:13AM EDT35.000.030.010.030.00-7424946.09%
CMCSA240531P000355002024-05-24 10:17AM EDT35.500.040.010.540.00-9426272.27%
CMCSA240531P000360002024-05-24 11:13AM EDT36.000.040.020.050.00-7323139.06%
CMCSA240531P000365002024-05-24 3:28PM EDT36.500.030.020.35-0.04-57.14%11361.52%
CMCSA240531P000370002024-05-24 2:23PM EDT37.000.050.030.07-0.04-44.44%4224428.91%
CMCSA240531P000375002024-05-24 3:43PM EDT37.500.070.060.10-0.04-36.36%324724.61%
CMCSA240531P000380002024-05-24 3:35PM EDT38.000.160.150.18-0.05-23.81%720021.97%
CMCSA240531P000385002024-05-24 3:45PM EDT38.500.350.330.360.00-7614721.09%
CMCSA240531P000390002024-05-24 3:59PM EDT39.000.630.620.67+0.03+5.00%4034822.07%
CMCSA240531P000395002024-05-24 3:07PM EDT39.501.040.971.26+0.02+1.96%623137.01%
CMCSA240531P000400002024-05-22 10:24AM EDT40.001.211.351.550.00-59728.71%
CMCSA240531P000405002024-05-14 2:17PM EDT40.501.141.742.220.00--4050.39%
CMCSA240531P000410002024-05-21 1:22PM EDT41.001.682.322.810.00-86364.65%
CMCSA240531P000415002024-05-14 2:51PM EDT41.501.912.744.000.00--076.47%
CMCSA240531P000420002024-05-20 2:33PM EDT42.002.902.004.600.00-20133.11%
CMCSA240531P000430002024-05-14 11:29AM EDT43.003.352.755.300.00-20129.00%