Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.062,47 -1.571,07 (-2,68%) CMC Crypto 200
1.301,06 +6,39 (+0,49%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00039000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.37 | +0.23 | +230.00% | 300 | 406 | 24.41% |
| CMCSA240517C00039000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.62 | 0.59 | 0.63 | +0.30 | +93.75% | 670 | 380 | 23.44% |
| CMCSA240524C00039000 | 2024-05-08 2:45PM EDT | 2024-05-24 | 0.97 | 0.77 | 0.83 | +0.42 | +76.36% | 3 | 43 | 23.93% |
| CMCSA240531C00039000 | 2024-05-08 10:47AM EDT | 2024-05-31 | 1.26 | 0.88 | 1.00 | +0.62 | +96.88% | 123 | 139 | 24.41% |
| CMCSA240607C00039000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 1.30 | 1.03 | 1.14 | +0.56 | +75.68% | 1 | 16 | 24.56% |
| CMCSA240614C00039000 | 2024-05-08 11:56AM EDT | 2024-06-14 | 1.55 | 1.16 | 1.25 | +0.62 | +66.67% | 1 | 13 | 24.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00039000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.26 | 0.24 | 0.27 | -0.28 | -51.85% | 5,887 | 3,609 | 20.90% |
| CMCSA240517P00039000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 0.38 | 0.48 | 0.51 | -0.24 | -38.71% | 45 | 848 | 20.75% |
| CMCSA240524P00039000 | 2024-05-08 2:32PM EDT | 2024-05-24 | 0.47 | 0.61 | 0.66 | -0.28 | -37.33% | 1,500 | 184 | 20.41% |
| CMCSA240531P00039000 | 2024-05-08 11:31AM EDT | 2024-05-31 | 0.49 | 0.70 | 0.77 | -0.56 | -53.33% | 65 | 127 | 19.92% |
| CMCSA240607P00039000 | 2024-05-08 2:44PM EDT | 2024-06-07 | 0.70 | 0.81 | 1.34 | -0.50 | -41.67% | 56 | 31 | 30.08% |
