Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
15.943,89 -22,48 (-0,14%) Euro Stoxx 50
4.335,81 -18,60 (-0,43%) Dow Jones 30
35.333,47 -56,68 (-0,16%) Gold
2.016,00 +3,60 (+0,18%) EUR/USD
1,0953 -0,0006 (-0,05%) Bitcoin EUR
33.979,05 +144,24 (+0,43%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231201C00025000 | 2023-10-31 12:56PM EST | 25.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA231201C00035000 | 2023-10-26 8:41AM EST | 35.00 | 5.55 | 7.45 | 7.80 | 0.00 | - | - | 0 | 170.70% |
| CMCSA231201C00036000 | 2023-10-27 2:38PM EST | 36.00 | 4.05 | 6.40 | 6.85 | 0.00 | - | 2 | 1 | 152.15% |
| CMCSA231201C00038000 | 2023-10-31 2:54PM EST | 38.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA231201C00039000 | 2023-11-09 1:43PM EST | 39.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| CMCSA231201C00039500 | 2023-11-21 11:54AM EST | 39.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA231201C00040000 | 2023-11-24 12:46PM EST | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| CMCSA231201C00040500 | 2023-11-17 12:32PM EST | 40.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| CMCSA231201C00041000 | 2023-11-27 11:45AM EST | 41.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| CMCSA231201C00041500 | 2023-11-27 3:51PM EST | 41.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| CMCSA231201C00042000 | 2023-11-27 2:43PM EST | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 322 | 1,022 | 0.00% |
| CMCSA231201C00042500 | 2023-11-27 3:23PM EST | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 68 | 277 | 3.13% |
| CMCSA231201C00043000 | 2023-11-27 2:13PM EST | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 1,080 | 6.25% |
| CMCSA231201C00043500 | 2023-11-27 1:34PM EST | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 164 | 6.25% |
| CMCSA231201C00044000 | 2023-11-27 2:47PM EST | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 559 | 12.50% |
| CMCSA231201C00044500 | 2023-11-24 12:54PM EST | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| CMCSA231201C00045000 | 2023-11-27 9:32AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 642 | 12.50% |
| CMCSA231201C00045500 | 2023-11-20 3:56PM EST | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 105 | 25.00% |
| CMCSA231201C00046000 | 2023-11-24 12:14PM EST | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 25.00% |
| CMCSA231201C00047000 | 2023-11-24 12:31PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 25.00% |
| CMCSA231201C00048000 | 2023-11-24 12:30PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 25.00% |
| CMCSA231201C00050000 | 2023-11-20 11:09AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CMCSA231201C00051000 | 2023-10-23 10:06AM EST | 51.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 148.44% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231201P00030000 | 2023-10-26 9:42AM EST | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 0 | 131.25% |
| CMCSA231201P00034000 | 2023-10-23 10:06AM EST | 34.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 0 | 169.73% |
| CMCSA231201P00035000 | 2023-11-08 12:24PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,500 | 2,500 | 50.00% |
| CMCSA231201P00036000 | 2023-11-10 11:24AM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 86 | 50.00% |
| CMCSA231201P00037000 | 2023-11-10 11:21AM EST | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 49 | 25.00% |
| CMCSA231201P00038000 | 2023-11-08 12:28PM EST | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 105 | 25.00% |
| CMCSA231201P00038500 | 2023-11-16 3:58PM EST | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CMCSA231201P00039000 | 2023-11-27 9:33AM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| CMCSA231201P00039500 | 2023-11-20 10:18AM EST | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| CMCSA231201P00040000 | 2023-11-27 3:51PM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 2,192 | 12.50% |
| CMCSA231201P00040500 | 2023-11-27 2:40PM EST | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| CMCSA231201P00041000 | 2023-11-27 3:58PM EST | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 393 | 6.25% |
| CMCSA231201P00041500 | 2023-11-27 3:37PM EST | 41.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 92 | 3.13% |
| CMCSA231201P00042000 | 2023-11-27 3:48PM EST | 42.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 186 | 157 | 0.78% |
| CMCSA231201P00042500 | 2023-11-27 3:46PM EST | 42.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,149 | 1,169 | 0.00% |
| CMCSA231201P00043000 | 2023-11-27 3:59PM EST | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,811 | 0.00% |
| CMCSA231201P00043500 | 2023-11-27 2:34PM EST | 43.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CMCSA231201P00044000 | 2023-11-17 3:10PM EST | 44.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| CMCSA231201P00044500 | 2023-11-20 1:30PM EST | 44.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CMCSA231201P00045000 | 2023-11-02 9:09AM EST | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA231201P00046000 | 2023-11-03 8:37AM EST | 46.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA231201P00047000 | 2023-11-09 2:00PM EST | 47.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA231201P00048000 | 2023-10-27 11:58AM EST | 48.00 | 7.95 | 5.20 | 5.65 | 0.00 | - | 1 | 0 | 0.00% |
