Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.402,28 -1.917,65 (-3,29%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 30.00 | 9.97 | 8.15 | 11.45 | 0.00 | - | 1 | 1 | 168.75% |
| CMCSA240517C00032000 | 2024-04-23 11:52AM EDT | 32.00 | 8.82 | 6.80 | 7.40 | 0.00 | - | - | 10 | 89.84% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 32.50 | 7.40 | 6.50 | 8.00 | 0.00 | - | 5 | 3 | 126.37% |
| CMCSA240517C00034500 | 2024-04-22 11:56AM EDT | 34.50 | 5.91 | 4.70 | 6.15 | 0.00 | - | - | 2,371 | 110.45% |
| CMCSA240517C00035000 | 2024-05-08 10:53AM EDT | 35.00 | 4.70 | 4.20 | 4.45 | 0.00 | - | 20 | 60 | 63.28% |
| CMCSA240517C00035500 | 2024-04-26 9:42AM EDT | 35.50 | 2.80 | 2.23 | 3.95 | 0.00 | - | 1 | 3 | 57.42% |
| CMCSA240517C00036000 | 2024-05-10 11:21AM EDT | 36.00 | 3.33 | 1.68 | 3.50 | +0.08 | +2.46% | 3 | 8 | 56.25% |
| CMCSA240517C00036500 | 2024-05-01 10:13AM EDT | 36.50 | 2.28 | 1.45 | 3.05 | 0.00 | - | 2 | 18 | 54.10% |
| CMCSA240517C00037000 | 2024-05-09 2:25PM EDT | 37.00 | 1.80 | 2.17 | 2.80 | 0.00 | - | 9 | 58 | 63.57% |
| CMCSA240517C00037500 | 2024-05-09 2:43PM EDT | 37.50 | 1.33 | 1.67 | 2.67 | 0.00 | - | 41 | 337 | 75.68% |
| CMCSA240517C00038000 | 2024-05-10 2:53PM EDT | 38.00 | 1.43 | 1.27 | 1.46 | +0.48 | +50.53% | 19 | 502 | 27.44% |
| CMCSA240517C00038500 | 2024-05-10 3:21PM EDT | 38.50 | 1.08 | 0.95 | 1.66 | +0.55 | +103.77% | 154 | 844 | 56.45% |
| CMCSA240517C00039000 | 2024-05-10 3:55PM EDT | 39.00 | 0.65 | 0.61 | 0.67 | +0.32 | +96.97% | 117 | 866 | 23.15% |
| CMCSA240517C00039500 | 2024-05-10 3:37PM EDT | 39.50 | 0.39 | 0.35 | 0.39 | +0.21 | +116.67% | 201 | 952 | 21.97% |
| CMCSA240517C00040000 | 2024-05-10 3:57PM EDT | 40.00 | 0.19 | 0.18 | 0.20 | +0.09 | +90.00% | 1,075 | 5,487 | 21.29% |
| CMCSA240517C00040500 | 2024-05-10 3:44PM EDT | 40.50 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 32 | 1,043 | 23.05% |
| CMCSA240517C00041000 | 2024-05-10 3:35PM EDT | 41.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 94 | 412 | 23.44% |
| CMCSA240517C00041500 | 2024-05-09 3:48PM EDT | 41.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 14 | 230 | 28.32% |
| CMCSA240517C00042000 | 2024-05-10 3:32PM EDT | 42.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 105 | 225 | 31.64% |
| CMCSA240517C00042500 | 2024-05-10 3:54PM EDT | 42.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 797 | 17,646 | 35.94% |
| CMCSA240517C00043000 | 2024-05-10 2:34PM EDT | 43.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 100 | 2,824 | 54.69% |
| CMCSA240517C00043500 | 2024-05-10 1:59PM EDT | 43.50 | 0.01 | 0.01 | 0.18 | -0.04 | -80.00% | 3 | 176 | 50.39% |
| CMCSA240517C00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 12 | 1,437 | 52.73% |
| CMCSA240517C00044500 | 2024-05-08 1:04PM EDT | 44.50 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 285 | 103.52% |
| CMCSA240517C00045000 | 2024-05-10 3:45PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 2,943 | 50.78% |
| CMCSA240517C00045500 | 2024-05-08 1:02PM EDT | 45.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 215 | 50.78% |
| CMCSA240517C00046000 | 2024-05-10 10:39AM EDT | 46.00 | 0.01 | 0.00 | 2.06 | -0.05 | -83.33% | 3 | 85 | 143.55% |
| CMCSA240517C00047000 | 2024-05-10 2:16PM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 56 | 11 | 108.98% |
| CMCSA240517C00047500 | 2024-05-09 2:54PM EDT | 47.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 3,361 | 66.80% |
| CMCSA240517C00048000 | 2024-05-08 9:47AM EDT | 48.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 7 | 37 | 90.04% |
| CMCSA240517C00049000 | 2024-04-23 11:52AM EDT | 49.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 7 | 147.17% |
| CMCSA240517C00050000 | 2024-05-08 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 642 | 65.63% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 52.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 60 | 17 | 87.50% |
| CMCSA240517C00060000 | 2024-03-18 12:26PM EDT | 60.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 6 | 6 | 153.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00022500 | 2024-03-18 10:04AM EDT | 22.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 211.72% |
| CMCSA240517P00029000 | 2024-05-06 3:56PM EDT | 29.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | - | 16 | 178.91% |
| CMCSA240517P00030000 | 2024-05-10 9:30AM EDT | 30.00 | 0.33 | 0.00 | 0.01 | +0.32 | +3,200.00% | 1 | 92 | 75.00% |
| CMCSA240517P00031000 | 2024-05-08 3:52PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,759 | 65.63% |
| CMCSA240517P00032000 | 2024-05-09 11:01AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 963 | 1,220 | 59.38% |
| CMCSA240517P00032500 | 2024-05-10 9:55AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 1,431 | 53.13% |
| CMCSA240517P00033000 | 2024-05-10 2:33PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 200 | 135.35% |
| CMCSA240517P00033500 | 2024-05-10 1:58PM EDT | 33.50 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 205 | 120 | 75.00% |
| CMCSA240517P00034000 | 2024-05-10 3:31PM EDT | 34.00 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 4 | 62 | 119.73% |
| CMCSA240517P00034500 | 2024-05-09 3:49PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 2,542 | 46.88% |
| CMCSA240517P00035000 | 2024-05-10 11:34AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 3,367 | 50.00% |
| CMCSA240517P00035500 | 2024-05-01 11:19AM EDT | 35.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 9 | 23 | 44.92% |
| CMCSA240517P00036000 | 2024-05-10 2:34PM EDT | 36.00 | 0.03 | 0.02 | 0.20 | -0.04 | -57.14% | 200 | 51 | 57.23% |
| CMCSA240517P00036500 | 2024-05-09 3:57PM EDT | 36.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 11 | 41 | 36.33% |
| CMCSA240517P00037000 | 2024-05-10 3:05PM EDT | 37.00 | 0.06 | 0.02 | 0.28 | -0.03 | -33.33% | 303 | 1,019 | 50.20% |
| CMCSA240517P00037500 | 2024-05-10 3:48PM EDT | 37.50 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 60 | 5,956 | 25.78% |
| CMCSA240517P00038000 | 2024-05-10 3:59PM EDT | 38.00 | 0.07 | 0.07 | 0.09 | -0.23 | -76.67% | 208 | 1,090 | 22.95% |
| CMCSA240517P00038500 | 2024-05-10 2:12PM EDT | 38.50 | 0.13 | 0.14 | 0.17 | -0.40 | -75.47% | 32 | 984 | 21.78% |
| CMCSA240517P00039000 | 2024-05-10 3:59PM EDT | 39.00 | 0.30 | 0.28 | 0.30 | -0.24 | -44.44% | 54 | 900 | 20.22% |
| CMCSA240517P00039500 | 2024-05-10 3:29PM EDT | 39.50 | 0.46 | 0.51 | 0.54 | -0.67 | -59.29% | 7 | 163 | 20.12% |
| CMCSA240517P00040000 | 2024-05-10 3:58PM EDT | 40.00 | 0.89 | 0.83 | 0.90 | -0.54 | -37.76% | 47 | 4,713 | 21.78% |
| CMCSA240517P00040500 | 2024-05-08 11:41AM EDT | 40.50 | 1.00 | 1.02 | 1.82 | 0.00 | - | 1 | 27 | 51.07% |
| CMCSA240517P00041000 | 2024-05-10 1:27PM EDT | 41.00 | 1.78 | 1.20 | 1.89 | -0.72 | -28.80% | 18 | 6 | 34.57% |
| CMCSA240517P00042000 | 2024-04-23 12:33PM EDT | 42.00 | 1.67 | 1.17 | 2.90 | 0.00 | - | - | 1 | 46.78% |
| CMCSA240517P00042500 | 2024-05-08 10:18AM EDT | 42.50 | 2.92 | 1.49 | 3.35 | 0.00 | - | 1 | 5 | 47.85% |
| CMCSA240517P00043000 | 2024-04-30 9:32AM EDT | 43.00 | 4.70 | 2.15 | 3.80 | 0.00 | - | - | 0 | 47.85% |
| CMCSA240517P00045000 | 2024-05-08 1:20PM EDT | 45.00 | 5.50 | 5.55 | 5.75 | 0.00 | - | 4 | 0 | 57.23% |
| CMCSA240517P00047500 | 2024-04-03 11:19AM EDT | 47.50 | 5.97 | 8.65 | 9.10 | 0.00 | - | 5 | 0 | 137.11% |
| CMCSA240517P00050000 | 2024-05-08 11:12AM EDT | 50.00 | 10.30 | 9.65 | 10.85 | 0.00 | - | 1 | 0 | 109.38% |
