Deutsche Märkte schließen in 8 Stunden 23 Minuten
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Gold
2.338,60 -3,50 (-0,15%) EUR/USD
1,0695 -0,0009 (-0,09%) Bitcoin EUR
62.431,92 +313,24 (+0,50%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240503C00035000 | 2024-04-15 3:09PM EDT | 2024-05-03 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240621C00035000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 6.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240719C00035000 | 2024-04-12 3:41PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240920C00035000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA241115C00035000 | 2024-03-21 3:59PM EDT | 2024-11-15 | 9.15 | 6.80 | 8.85 | 0.00 | - | 1 | 2 | 51.56% |
| CMCSA250117C00035000 | 2024-04-11 10:27AM EDT | 2025-01-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-03-28 11:21AM EDT | 2025-06-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116C00035000 | 2024-04-18 10:11AM EDT | 2026-01-16 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00035000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| CMCSA240503P00035000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 743 | 0 | 25.00% |
| CMCSA240510P00035000 | 2024-04-17 1:38PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CMCSA240517P00035000 | 2024-04-23 11:25AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CMCSA240524P00035000 | 2024-04-15 10:38AM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CMCSA240531P00035000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CMCSA240621P00035000 | 2024-04-23 3:41PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| CMCSA240719P00035000 | 2024-04-22 3:42PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA240920P00035000 | 2024-04-23 3:43PM EDT | 2024-09-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| CMCSA241018P00035000 | 2024-04-23 10:36AM EDT | 2024-10-18 | 0.87 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| CMCSA241115P00035000 | 2024-04-22 3:00PM EDT | 2024-11-15 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA250117P00035000 | 2024-04-19 2:51PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMCSA260116P00035000 | 2024-04-17 2:14PM EDT | 2026-01-16 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
