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
56.393,28 -2.034,64 (-3,48%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.25 | 8.05 | 9.70 | 0.00 | - | 15 | 15 | 417.97% |
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 9.97 | 8.15 | 11.45 | 0.00 | - | 1 | 1 | 157.81% |
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 8.86 | 9.25 | 9.60 | 0.00 | - | 1 | 1 | 66.60% |
| CMCSA240607C00030000 | 2024-05-01 12:38PM EDT | 2024-06-07 | 8.17 | 9.35 | 9.65 | 0.00 | - | - | 1 | 64.65% |
| CMCSA240621C00030000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 8.47 | 9.45 | 9.65 | 0.00 | - | 1 | 273 | 56.06% |
| CMCSA240719C00030000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 9.11 | 9.45 | 9.70 | 0.00 | - | 1 | 11 | 49.61% |
| CMCSA240920C00030000 | 2024-05-09 9:50AM EDT | 2024-09-20 | 9.45 | 8.70 | 10.90 | 0.00 | - | 1 | 38 | 59.18% |
| CMCSA241018C00030000 | 2024-04-25 11:25AM EDT | 2024-10-18 | 8.65 | 9.75 | 10.00 | 0.00 | - | - | 2 | 39.09% |
| CMCSA241115C00030000 | 2024-05-07 2:23PM EDT | 2024-11-15 | 9.20 | 8.85 | 11.10 | 0.00 | - | 1 | 7 | 52.39% |
| CMCSA250117C00030000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 9.90 | 10.10 | 10.40 | 0.00 | - | 1 | 528 | 36.87% |
| CMCSA250620C00030000 | 2024-05-06 9:37AM EDT | 2025-06-20 | 10.50 | 10.60 | 13.50 | 0.00 | - | 1 | 3 | 55.91% |
| CMCSA260116C00030000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 10.85 | 11.25 | 11.75 | 0.00 | - | 5 | 47 | 33.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-08 10:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,725 | 268.75% |
| CMCSA240517P00030000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.33 | 0.00 | 0.01 | +0.32 | +3,200.00% | 1 | 92 | 68.75% |
| CMCSA240524P00030000 | 2024-05-10 10:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 125.00% |
| CMCSA240621P00030000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.30 | 0.02 | 0.09 | +0.25 | +500.00% | 1 | 1,451 | 45.51% |
| CMCSA240719P00030000 | 2024-05-10 10:31AM EDT | 2024-07-19 | 0.04 | 0.05 | 0.10 | -0.05 | -55.56% | 2 | 4,026 | 36.13% |
| CMCSA240920P00030000 | 2024-05-09 10:21AM EDT | 2024-09-20 | 0.22 | 0.19 | 0.22 | 0.00 | - | 20 | 481 | 31.15% |
| CMCSA241018P00030000 | 2024-05-07 1:37PM EDT | 2024-10-18 | 0.33 | 0.27 | 0.32 | 0.00 | - | 20 | 122 | 31.10% |
| CMCSA241115P00030000 | 2024-05-09 3:50PM EDT | 2024-11-15 | 0.45 | 0.36 | 0.41 | 0.00 | - | 1 | 7,082 | 30.76% |
| CMCSA250117P00030000 | 2024-05-09 3:20PM EDT | 2025-01-17 | 0.66 | 0.58 | 0.64 | 0.00 | - | 17 | 845 | 30.52% |
| CMCSA250620P00030000 | 2024-05-10 9:51AM EDT | 2025-06-20 | 1.11 | 1.00 | 1.57 | +0.01 | +0.91% | 57 | 8 | 33.79% |
| CMCSA260116P00030000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 1.83 | 1.51 | 1.83 | 0.00 | - | 37 | 540 | 29.38% |
