Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.770,99 +95,31 (+0,25%) Bitcoin EUR
58.454,85 -967,70 (-1,63%) CMC Crypto 200
1.363,36 +50,73 (+3,86%) Nasdaq Compositive
16.303,44 +147,11 (+0,91%) S&P 500
5.167,42 +39,63 (+0,77%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:23PM EDT. Markt geöffnet.
Strike:41.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00041000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 137 | 144 | 32.42% |
| CMCSA240517C00041000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 51 | 225 | 24.41% |
| CMCSA240524C00041000 | 2024-05-06 11:14AM EDT | 2024-05-24 | 0.12 | 0.08 | 0.11 | -0.03 | -20.00% | 9 | 2,405 | 22.66% |
| CMCSA240531C00041000 | 2024-05-06 9:47AM EDT | 2024-05-31 | 0.20 | 0.13 | 0.17 | +0.02 | +11.11% | 3 | 146 | 22.12% |
| CMCSA240607C00041000 | 2024-05-06 2:08PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.24 | -0.03 | -12.50% | 6 | 146 | 22.07% |
| CMCSA240614C00041000 | 2024-05-06 11:01AM EDT | 2024-06-14 | 0.36 | 0.26 | 0.33 | +0.02 | +5.88% | 15 | 6 | 22.61% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00041000 | 2024-05-03 2:05PM EDT | 2024-05-10 | 2.35 | 2.10 | 2.63 | 0.00 | - | 2 | 36 | 44.73% |
| CMCSA240517P00041000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 2.50 | 2.44 | 2.64 | 0.00 | - | 1 | 6 | 29.69% |
| CMCSA240524P00041000 | 2024-04-30 10:30AM EDT | 2024-05-24 | 3.00 | 2.48 | 2.65 | 0.00 | - | 7 | 31 | 24.12% |
| CMCSA240531P00041000 | 2024-05-02 2:43PM EDT | 2024-05-31 | 2.70 | 1.87 | 2.62 | 0.00 | - | 1 | 55 | 19.14% |
| CMCSA240607P00041000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 2.19 | 2.39 | 2.75 | 0.00 | - | 1 | 2 | 21.92% |
