CMCSA - Comcast Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230602C000280002023-04-24 9:45AM EDT28.009.8012.0512.250.00--30239.45%
CMCSA230602C000340002023-04-27 9:32AM EDT34.004.405.455.550.00--2457.03%
CMCSA230602C000350002023-04-28 9:31AM EDT35.005.554.454.600.00-1154.69%
CMCSA230602C000370002023-05-16 9:44AM EDT37.003.162.442.630.00-120345.51%
CMCSA230602C000380002023-05-24 12:54PM EDT38.001.691.571.65-0.56-24.89%518333.50%
CMCSA230602C000385002023-05-24 9:55AM EDT38.501.891.111.230.00-2331.15%
CMCSA230602C000390002023-05-26 2:47PM EDT39.000.760.770.80+0.02+2.70%3701,34426.17%
CMCSA230602C000395002023-05-26 3:58PM EDT39.500.500.460.48+0.05+11.11%4425824.22%
CMCSA230602C000400002023-05-26 3:57PM EDT40.000.270.240.28+0.03+12.50%7264424.41%
CMCSA230602C000405002023-05-26 3:57PM EDT40.500.150.100.16+0.01+7.14%168925.29%
CMCSA230602C000410002023-05-26 2:36PM EDT41.000.060.060.08-0.02-25.00%4830425.39%
CMCSA230602C000415002023-05-26 10:16AM EDT41.500.050.030.05-0.10-66.67%3042627.34%
CMCSA230602C000420002023-05-26 3:55PM EDT42.000.030.020.04-0.02-40.00%188330.86%
CMCSA230602C000425002023-05-26 11:13AM EDT42.500.030.010.03-0.03-50.00%21033.20%
CMCSA230602C000430002023-05-26 3:02PM EDT43.000.010.000.05-0.06-85.71%92,20241.41%
CMCSA230602C000435002023-05-24 12:44PM EDT43.500.030.000.180.00-1251.95%
CMCSA230602C000440002023-05-25 11:02AM EDT44.000.020.000.040.00-122548.05%
CMCSA230602C000450002023-05-08 1:29PM EDT45.000.050.000.040.00-115550.00%
CMCSA230602C000460002023-05-05 11:18AM EDT46.000.060.000.030.00-203254.69%
CMCSA230602C000500002023-04-18 9:57AM EDT50.000.030.000.010.00--368.75%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230602P000310002023-04-25 2:42PM EDT31.000.120.000.170.00-12109.38%
CMCSA230602P000320002023-05-10 11:23AM EDT32.000.020.000.040.00-100576.56%
CMCSA230602P000330002023-05-10 2:27PM EDT33.000.050.000.040.00-40825066.41%
CMCSA230602P000340002023-05-15 11:00AM EDT34.000.030.000.030.00-1010654.69%
CMCSA230602P000345002023-05-15 11:00AM EDT34.500.030.000.050.00--3353.91%
CMCSA230602P000350002023-05-26 3:54PM EDT35.000.010.000.05-0.03-75.00%131555.47%
CMCSA230602P000360002023-05-26 10:00AM EDT36.000.020.020.07-0.02-50.00%121448.44%
CMCSA230602P000370002023-05-26 11:27AM EDT37.000.070.040.07-0.04-36.36%5711636.72%
CMCSA230602P000375002023-05-26 9:55AM EDT37.500.080.060.11-0.08-50.00%9935.16%
CMCSA230602P000380002023-05-26 1:47PM EDT38.000.130.090.12-0.07-35.00%660329.49%
CMCSA230602P000385002023-05-26 3:57PM EDT38.500.190.160.19-0.20-51.28%411427.34%
CMCSA230602P000390002023-05-26 3:57PM EDT39.000.280.270.31-0.19-40.43%4127425.68%
CMCSA230602P000395002023-05-26 3:59PM EDT39.500.460.470.51-0.21-31.34%397024.71%
CMCSA230602P000400002023-05-26 3:59PM EDT40.000.730.730.79-0.28-27.72%9937023.93%
CMCSA230602P000405002023-05-26 1:47PM EDT40.501.181.091.18+0.46+63.89%95525.29%
CMCSA230602P000410002023-05-24 9:57AM EDT41.001.141.531.660.00-629630.47%
CMCSA230602P000415002023-05-23 3:59PM EDT41.501.251.992.120.00-7020133.01%
CMCSA230602P000420002023-05-22 12:35PM EDT42.000.772.482.600.00-1936.13%
CMCSA230602P000425002023-05-19 12:09PM EDT42.501.412.953.100.00-20041.21%
CMCSA230602P000430002023-05-09 10:45AM EDT43.003.053.453.600.00-3046.09%