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 | 239.45% |
| CMCSA230602C00034000 | 2023-04-27 9:32AM EDT | 34.00 | 4.40 | 5.45 | 5.55 | 0.00 | - | - | 24 | 57.03% |
| CMCSA230602C00035000 | 2023-04-28 9:31AM EDT | 35.00 | 5.55 | 4.45 | 4.60 | 0.00 | - | 1 | 1 | 54.69% |
| CMCSA230602C00037000 | 2023-05-16 9:44AM EDT | 37.00 | 3.16 | 2.44 | 2.63 | 0.00 | - | 1 | 203 | 45.51% |
| CMCSA230602C00038000 | 2023-05-24 12:54PM EDT | 38.00 | 1.69 | 1.57 | 1.65 | -0.56 | -24.89% | 5 | 183 | 33.50% |
| CMCSA230602C00038500 | 2023-05-24 9:55AM EDT | 38.50 | 1.89 | 1.11 | 1.23 | 0.00 | - | 2 | 3 | 31.15% |
| CMCSA230602C00039000 | 2023-05-26 2:47PM EDT | 39.00 | 0.76 | 0.77 | 0.80 | +0.02 | +2.70% | 370 | 1,344 | 26.17% |
| CMCSA230602C00039500 | 2023-05-26 3:58PM EDT | 39.50 | 0.50 | 0.46 | 0.48 | +0.05 | +11.11% | 44 | 258 | 24.22% |
| CMCSA230602C00040000 | 2023-05-26 3:57PM EDT | 40.00 | 0.27 | 0.24 | 0.28 | +0.03 | +12.50% | 72 | 644 | 24.41% |
| CMCSA230602C00040500 | 2023-05-26 3:57PM EDT | 40.50 | 0.15 | 0.10 | 0.16 | +0.01 | +7.14% | 16 | 89 | 25.29% |
| CMCSA230602C00041000 | 2023-05-26 2:36PM EDT | 41.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 48 | 304 | 25.39% |
| CMCSA230602C00041500 | 2023-05-26 10:16AM EDT | 41.50 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 30 | 426 | 27.34% |
| CMCSA230602C00042000 | 2023-05-26 3:55PM EDT | 42.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 18 | 83 | 30.86% |
| CMCSA230602C00042500 | 2023-05-26 11:13AM EDT | 42.50 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 2 | 10 | 33.20% |
| CMCSA230602C00043000 | 2023-05-26 3:02PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 9 | 2,202 | 41.41% |
| CMCSA230602C00043500 | 2023-05-24 12:44PM EDT | 43.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 51.95% |
| CMCSA230602C00044000 | 2023-05-25 11:02AM EDT | 44.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 225 | 48.05% |
| CMCSA230602C00045000 | 2023-05-08 1:29PM EDT | 45.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 55 | 50.00% |
| CMCSA230602C00046000 | 2023-05-05 11:18AM EDT | 46.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 32 | 54.69% |
| CMCSA230602C00050000 | 2023-04-18 9:57AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 68.75% |
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 | 109.38% |
| CMCSA230602P00032000 | 2023-05-10 11:23AM EDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 5 | 76.56% |
| CMCSA230602P00033000 | 2023-05-10 2:27PM EDT | 33.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 408 | 250 | 66.41% |
| CMCSA230602P00034000 | 2023-05-15 11:00AM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 106 | 54.69% |
| CMCSA230602P00034500 | 2023-05-15 11:00AM EDT | 34.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 33 | 53.91% |
| CMCSA230602P00035000 | 2023-05-26 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 1 | 315 | 55.47% |
| CMCSA230602P00036000 | 2023-05-26 10:00AM EDT | 36.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 1 | 214 | 48.44% |
| CMCSA230602P00037000 | 2023-05-26 11:27AM EDT | 37.00 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 57 | 116 | 36.72% |
| CMCSA230602P00037500 | 2023-05-26 9:55AM EDT | 37.50 | 0.08 | 0.06 | 0.11 | -0.08 | -50.00% | 9 | 9 | 35.16% |
| CMCSA230602P00038000 | 2023-05-26 1:47PM EDT | 38.00 | 0.13 | 0.09 | 0.12 | -0.07 | -35.00% | 6 | 603 | 29.49% |
| CMCSA230602P00038500 | 2023-05-26 3:57PM EDT | 38.50 | 0.19 | 0.16 | 0.19 | -0.20 | -51.28% | 41 | 14 | 27.34% |
| CMCSA230602P00039000 | 2023-05-26 3:57PM EDT | 39.00 | 0.28 | 0.27 | 0.31 | -0.19 | -40.43% | 41 | 274 | 25.68% |
| CMCSA230602P00039500 | 2023-05-26 3:59PM EDT | 39.50 | 0.46 | 0.47 | 0.51 | -0.21 | -31.34% | 39 | 70 | 24.71% |
| CMCSA230602P00040000 | 2023-05-26 3:59PM EDT | 40.00 | 0.73 | 0.73 | 0.79 | -0.28 | -27.72% | 99 | 370 | 23.93% |
| CMCSA230602P00040500 | 2023-05-26 1:47PM EDT | 40.50 | 1.18 | 1.09 | 1.18 | +0.46 | +63.89% | 9 | 55 | 25.29% |
| CMCSA230602P00041000 | 2023-05-24 9:57AM EDT | 41.00 | 1.14 | 1.53 | 1.66 | 0.00 | - | 6 | 296 | 30.47% |
| CMCSA230602P00041500 | 2023-05-23 3:59PM EDT | 41.50 | 1.25 | 1.99 | 2.12 | 0.00 | - | 70 | 201 | 33.01% |
| CMCSA230602P00042000 | 2023-05-22 12:35PM EDT | 42.00 | 0.77 | 2.48 | 2.60 | 0.00 | - | 1 | 9 | 36.13% |
| CMCSA230602P00042500 | 2023-05-19 12:09PM EDT | 42.50 | 1.41 | 2.95 | 3.10 | 0.00 | - | 20 | 0 | 41.21% |
| CMCSA230602P00043000 | 2023-05-09 10:45AM EDT | 43.00 | 3.05 | 3.45 | 3.60 | 0.00 | - | 3 | 0 | 46.09% |
