Deutsche Märkte schließen in 3 Stunden 33 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,09-0,49 (-1,15%)
Börsenschluss: 04:00PM EST
42,12 +0,03 (+0,07%)
Vorbörslich: 07:30AM EST
In the money
Anzeigen:ListeStellage
Callsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA231201C000250002023-10-31 12:56PM EST25.0016.150.000.000.00-110.00%
CMCSA231201C000350002023-10-26 8:41AM EST35.005.557.457.800.00--0170.70%
CMCSA231201C000360002023-10-27 2:38PM EST36.004.056.406.850.00-21152.15%
CMCSA231201C000380002023-10-31 2:54PM EST38.003.650.000.000.00-110.00%
CMCSA231201C000390002023-11-09 1:43PM EST39.002.290.000.000.00-12130.00%
CMCSA231201C000395002023-11-21 11:54AM EST39.503.110.000.000.00--10.00%
CMCSA231201C000400002023-11-24 12:46PM EST40.002.700.000.000.00-11850.00%
CMCSA231201C000405002023-11-17 12:32PM EST40.502.180.000.000.00-340.00%
CMCSA231201C000410002023-11-27 11:45AM EST41.001.130.000.000.00-21260.00%
CMCSA231201C000415002023-11-27 3:51PM EST41.500.850.000.000.00-7110.00%
CMCSA231201C000420002023-11-27 2:43PM EST42.000.350.000.000.00-3221,0220.00%
CMCSA231201C000425002023-11-27 3:23PM EST42.500.180.000.000.00-682773.13%
CMCSA231201C000430002023-11-27 2:13PM EST43.000.080.000.000.00-401,0806.25%
CMCSA231201C000435002023-11-27 1:34PM EST43.500.040.000.000.00-181646.25%
CMCSA231201C000440002023-11-27 2:47PM EST44.000.030.000.000.00-1755912.50%
CMCSA231201C000445002023-11-24 12:54PM EST44.500.030.000.000.00-123812.50%
CMCSA231201C000450002023-11-27 9:32AM EST45.000.010.000.000.00-1864212.50%
CMCSA231201C000455002023-11-20 3:56PM EST45.500.030.000.000.00--10525.00%
CMCSA231201C000460002023-11-24 12:14PM EST46.000.010.000.000.00-512025.00%
CMCSA231201C000470002023-11-24 12:31PM EST47.000.010.000.000.00-546725.00%
CMCSA231201C000480002023-11-24 12:30PM EST48.000.010.000.000.00-520725.00%
CMCSA231201C000500002023-11-20 11:09AM EST50.000.030.000.000.00-5650.00%
CMCSA231201C000510002023-10-23 10:06AM EST51.000.100.000.750.00--0148.44%
Putsfür1. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA231201P000300002023-10-26 9:42AM EST30.000.040.000.020.00--0131.25%
CMCSA231201P000340002023-10-23 10:06AM EST34.000.140.000.750.00--0169.73%
CMCSA231201P000350002023-11-08 12:24PM EST35.000.020.000.000.00-2,5002,50050.00%
CMCSA231201P000360002023-11-10 11:24AM EST36.000.040.000.000.00-1208650.00%
CMCSA231201P000370002023-11-10 11:21AM EST37.000.060.000.000.00-2004925.00%
CMCSA231201P000380002023-11-08 12:28PM EST38.000.120.000.000.00--10525.00%
CMCSA231201P000385002023-11-16 3:58PM EST38.500.040.000.000.00--325.00%
CMCSA231201P000390002023-11-27 9:33AM EST39.000.030.000.000.00-116025.00%
CMCSA231201P000395002023-11-20 10:18AM EST39.500.050.000.000.00-101412.50%
CMCSA231201P000400002023-11-27 3:51PM EST40.000.020.000.000.00-1042,19212.50%
CMCSA231201P000405002023-11-27 2:40PM EST40.500.050.000.000.00-222712.50%
CMCSA231201P000410002023-11-27 3:58PM EST41.000.090.000.000.00-243936.25%
CMCSA231201P000415002023-11-27 3:37PM EST41.500.140.000.000.00-35923.13%
CMCSA231201P000420002023-11-27 3:48PM EST42.000.310.000.000.00-1861570.78%
CMCSA231201P000425002023-11-27 3:46PM EST42.500.570.000.000.00-1,1491,1690.00%
CMCSA231201P000430002023-11-27 3:59PM EST43.001.000.000.000.00-251,8110.00%
CMCSA231201P000435002023-11-27 2:34PM EST43.501.560.000.000.00-1120.00%
CMCSA231201P000440002023-11-17 3:10PM EST44.001.550.000.000.00-1510.00%
CMCSA231201P000445002023-11-20 1:30PM EST44.501.630.000.000.00--10.00%
CMCSA231201P000450002023-11-02 9:09AM EST45.002.650.000.000.00--00.00%
CMCSA231201P000460002023-11-03 8:37AM EST46.002.850.000.000.00-100.00%
CMCSA231201P000470002023-11-09 2:00PM EST47.006.050.000.000.00--00.00%
CMCSA231201P000480002023-10-27 11:58AM EST48.007.955.205.650.00-100.00%