Deutsche Märkte öffnen in 5 Stunden 34 Minuten
Nikkei 225
32.132,49 -239,41 (-0,74%) Dow Jones 30
33.550,27 -68,63 (-0,20%) Bitcoin EUR
25.108,81 +168,44 (+0,68%) CMC Crypto 200
566,02 +3,37 (+0,60%) Nasdaq Compositive
13.092,85 +29,25 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230929C00035000 | 2023-09-27 3:37PM EDT | 2023-09-29 | 9.65 | 9.55 | 9.70 | -0.97 | -9.13% | 6 | 6 | 151.56% |
| CMCSA231013C00035000 | 2023-09-11 12:03PM EDT | 2023-10-13 | 10.35 | 9.55 | 9.75 | 0.00 | - | - | 1 | 59.77% |
| CMCSA231020C00035000 | 2023-09-26 3:44PM EDT | 2023-10-20 | 9.26 | 9.55 | 9.70 | 0.00 | - | 20 | 230 | 56.45% |
| CMCSA231027C00035000 | 2023-09-27 3:37PM EDT | 2023-10-27 | 9.65 | - | - | +9.65 | - | - | - | 0.00% |
| CMCSA231215C00035000 | 2023-09-27 12:10PM EDT | 2023-12-15 | 9.70 | - | - | +9.70 | - | - | - | 0.00% |
| CMCSA240119C00035000 | 2023-09-27 12:08PM EDT | 2024-01-19 | 9.85 | 9.95 | 10.15 | -1.40 | -12.44% | 1 | 8,892 | 38.45% |
| CMCSA240419C00035000 | 2023-09-27 1:08PM EDT | 2024-04-19 | 10.50 | 10.50 | 10.70 | -1.00 | -8.70% | 2 | 37 | 36.40% |
| CMCSA240621C00035000 | 2023-09-22 1:41PM EDT | 2024-06-21 | 11.86 | 10.95 | 11.10 | 0.00 | - | 1 | 438 | 36.06% |
| CMCSA250117C00035000 | 2023-09-22 1:41PM EDT | 2025-01-17 | 12.85 | 11.90 | 12.20 | 0.00 | - | 1 | 1,961 | 34.85% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230929P00035000 | 2023-09-06 11:12AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 134.38% |
| CMCSA231020P00035000 | 2023-09-27 9:30AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 4,539 | 46.09% |
| CMCSA231027P00035000 | 2023-09-27 3:48PM EDT | 2023-10-27 | 0.06 | - | - | +0.06 | - | - | - | 0.00% |
| CMCSA231117P00035000 | 2023-09-27 11:01AM EDT | 2023-11-17 | 0.11 | - | - | +0.11 | - | - | - | 0.00% |
| CMCSA231215P00035000 | 2023-09-27 11:12AM EDT | 2023-12-15 | 0.18 | - | - | +0.18 | - | - | - | 0.00% |
| CMCSA240119P00035000 | 2023-09-25 2:01PM EDT | 2024-01-19 | 0.27 | 0.28 | 0.32 | 0.00 | - | 1 | 16,023 | 32.96% |
| CMCSA240419P00035000 | 2023-09-27 2:39PM EDT | 2024-04-19 | 0.61 | 0.58 | 0.62 | +0.01 | +1.67% | 8 | 113 | 29.79% |
| CMCSA240621P00035000 | 2023-09-22 11:25AM EDT | 2024-06-21 | 0.73 | 0.81 | 0.88 | 0.00 | - | 1 | 6,099 | 29.32% |
| CMCSA250117P00035000 | 2023-09-27 12:16PM EDT | 2025-01-17 | 1.58 | 1.55 | 1.62 | +0.03 | +1.94% | 1 | 6,896 | 27.93% |
