Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
15.091,88 -58,15 (-0,38%) Euro Stoxx 50
4.143,95 -34,06 (-0,82%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.928,40 -1,00 (-0,05%) EUR/USD
1,0889 +0,0014 (+0,13%) BTC-EUR
21.285,02 -508,32 (-2,33%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203C00027000 | 2023-01-12 10:15AM EST | 27.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA230203C00030000 | 2023-01-19 1:41PM EST | 30.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| CMCSA230203C00030500 | 2023-01-24 2:45PM EST | 30.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA230203C00031000 | 2023-01-26 2:45PM EST | 31.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CMCSA230203C00032000 | 2023-01-27 9:53AM EST | 32.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA230203C00033000 | 2023-01-13 11:48AM EST | 33.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| CMCSA230203C00034000 | 2023-01-27 3:38PM EST | 34.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMCSA230203C00035000 | 2023-01-27 10:41AM EST | 35.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| CMCSA230203C00035500 | 2023-01-26 9:30AM EST | 35.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA230203C00036000 | 2023-01-27 3:44PM EST | 36.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 21 | 38 | 0.00% |
| CMCSA230203C00036500 | 2023-01-26 9:52AM EST | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CMCSA230203C00037000 | 2023-01-27 3:31PM EST | 37.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| CMCSA230203C00037500 | 2023-01-27 3:18PM EST | 37.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CMCSA230203C00038000 | 2023-01-27 3:31PM EST | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 261 | 0.00% |
| CMCSA230203C00038500 | 2023-01-27 3:44PM EST | 38.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 31 | 56 | 0.00% |
| CMCSA230203C00039000 | 2023-01-27 3:55PM EST | 39.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 74 | 478 | 0.00% |
| CMCSA230203C00039500 | 2023-01-27 3:55PM EST | 39.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 100 | 335 | 0.00% |
| CMCSA230203C00040000 | 2023-01-27 3:52PM EST | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 276 | 2,142 | 3.13% |
| CMCSA230203C00040500 | 2023-01-27 3:25PM EST | 40.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 93 | 204 | 6.25% |
| CMCSA230203C00041000 | 2023-01-27 3:59PM EST | 41.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 211 | 437 | 6.25% |
| CMCSA230203C00041500 | 2023-01-27 3:28PM EST | 41.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 95 | 12.50% |
| CMCSA230203C00042000 | 2023-01-27 3:50PM EST | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 108 | 285 | 12.50% |
| CMCSA230203C00042500 | 2023-01-27 3:49PM EST | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| CMCSA230203C00043000 | 2023-01-27 2:38PM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 314 | 25.00% |
| CMCSA230203C00043500 | 2023-01-24 3:25PM EST | 43.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| CMCSA230203C00044000 | 2023-01-27 10:20AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| CMCSA230203C00044500 | 2023-01-25 1:20PM EST | 44.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 27 | 25.00% |
| CMCSA230203C00045000 | 2023-01-27 1:58PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| CMCSA230203C00046000 | 2023-01-27 1:58PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| CMCSA230203C00046500 | 2023-01-26 11:24AM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| CMCSA230203C00047500 | 2023-01-25 1:56PM EST | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CMCSA230203C00048000 | 2023-01-26 10:59AM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2,347 | 50.00% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230203P00025000 | 2022-12-28 11:16AM EST | 25.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 26 | 176.56% |
| CMCSA230203P00027000 | 2023-01-03 2:18PM EST | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMCSA230203P00028000 | 2023-01-10 9:30AM EST | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| CMCSA230203P00029000 | 2023-01-25 9:40AM EST | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| CMCSA230203P00030000 | 2023-01-27 10:20AM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| CMCSA230203P00030500 | 2023-01-25 1:20PM EST | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CMCSA230203P00031000 | 2023-01-26 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 200 | 50.00% |
| CMCSA230203P00031500 | 2023-01-26 9:54AM EST | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| CMCSA230203P00032000 | 2023-01-20 10:37AM EST | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 50.00% |
| CMCSA230203P00032500 | 2023-01-25 2:35PM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 64 | 50.00% |
| CMCSA230203P00033000 | 2023-01-26 9:54AM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 336 | 430 | 50.00% |
| CMCSA230203P00033500 | 2023-01-25 2:19PM EST | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| CMCSA230203P00034000 | 2023-01-26 10:00AM EST | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| CMCSA230203P00034500 | 2023-01-23 10:37AM EST | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 25.00% |
| CMCSA230203P00035000 | 2023-01-27 10:36AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 25.00% |
| CMCSA230203P00035500 | 2023-01-27 11:05AM EST | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 76 | 25.00% |
| CMCSA230203P00036000 | 2023-01-26 2:29PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 25.00% |
| CMCSA230203P00036500 | 2023-01-27 3:58PM EST | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 44 | 109 | 25.00% |
| CMCSA230203P00037000 | 2023-01-27 3:44PM EST | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 143 | 318 | 12.50% |
| CMCSA230203P00037500 | 2023-01-27 3:52PM EST | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 12.50% |
| CMCSA230203P00038000 | 2023-01-27 3:59PM EST | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 112 | 498 | 12.50% |
| CMCSA230203P00038500 | 2023-01-27 2:23PM EST | 38.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 251 | 6.25% |
| CMCSA230203P00039000 | 2023-01-27 3:58PM EST | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 75 | 221 | 3.13% |
| CMCSA230203P00039500 | 2023-01-27 3:38PM EST | 39.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 70 | 191 | 0.78% |
| CMCSA230203P00040000 | 2023-01-27 2:38PM EST | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 296 | 244 | 0.00% |
| CMCSA230203P00040500 | 2023-01-27 1:05PM EST | 40.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 128 | 158 | 0.00% |
| CMCSA230203P00041000 | 2023-01-26 3:17PM EST | 41.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 0.00% |
| CMCSA230203P00042000 | 2023-01-26 10:44AM EST | 42.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMCSA230203P00042500 | 2023-01-26 10:02AM EST | 42.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| CMCSA230203P00043000 | 2023-01-26 10:32AM EST | 43.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA230203P00047000 | 2023-01-24 2:45PM EST | 47.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
