Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.294,30 +1.399,13 (+2,60%) CMC Crypto 200
1.279,71 +8,97 (+0,71%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 2024-06-21 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 109.42% |
| CMCSA240920C00027500 | 2024-04-25 9:30AM EDT | 2024-09-20 | 11.70 | 10.00 | 12.30 | 0.00 | - | 3 | 86 | 63.79% |
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 2024-11-15 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 108.81% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 2025-01-17 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 88.82% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00027500 | 2024-04-26 1:12PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 18 | 678 | 48.83% |
| CMCSA240719P00027500 | 2024-05-01 1:46PM EDT | 2024-07-19 | 0.08 | 0.04 | 0.27 | 0.00 | - | 200 | 185 | 50.59% |
| CMCSA240920P00027500 | 2024-05-01 3:03PM EDT | 2024-09-20 | 0.18 | 0.09 | 0.34 | 0.00 | - | 2 | 10 | 39.94% |
| CMCSA241018P00027500 | 2024-04-25 12:33PM EDT | 2024-10-18 | 0.31 | 0.23 | 0.27 | 0.00 | - | 6 | 9 | 34.47% |
| CMCSA241115P00027500 | 2024-04-30 2:30PM EDT | 2024-11-15 | 0.34 | 0.29 | 0.34 | 0.00 | - | 1 | 14 | 33.84% |
| CMCSA250117P00027500 | 2024-04-30 2:42PM EDT | 2025-01-17 | 0.55 | 0.46 | 0.55 | 0.00 | - | 1 | 192 | 33.69% |
| CMCSA260116P00027500 | 2024-04-30 9:51AM EDT | 2026-01-16 | 1.45 | 1.30 | 1.44 | 0.00 | - | 32 | 132 | 30.42% |
