Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,00 -0,90 (-0,04%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
56.731,64 -3.130,82 (-5,23%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 50.00% |
| CMCSA240510C00045000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 16 | 52.34% |
| CMCSA240517C00045000 | 2024-04-30 2:20PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.18 | 0.00 | - | 2 | 2,864 | 53.52% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.50 | 0.00 | - | 60 | 50 | 60.64% |
| CMCSA240531C00045000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.10 | 0.00 | - | 58 | 411 | 35.16% |
| CMCSA240621C00045000 | 2024-04-30 3:29PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 30 | 16,457 | 25.39% |
| CMCSA240719C00045000 | 2024-04-30 3:48PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 127 | 4,448 | 22.46% |
| CMCSA240920C00045000 | 2024-04-30 11:28AM EDT | 2024-09-20 | 0.43 | 0.39 | 0.44 | -0.08 | -15.69% | 3 | 4,604 | 24.27% |
| CMCSA241018C00045000 | 2024-04-30 10:37AM EDT | 2024-10-18 | 0.53 | 0.48 | 0.56 | -0.11 | -17.19% | 2 | 470 | 24.02% |
| CMCSA241115C00045000 | 2024-04-30 3:27PM EDT | 2024-11-15 | 0.77 | 0.53 | 0.80 | -0.16 | -17.20% | 9 | 290 | 25.37% |
| CMCSA250117C00045000 | 2024-04-30 3:11PM EDT | 2025-01-17 | 1.12 | 1.05 | 1.17 | -0.21 | -15.79% | 26 | 20,463 | 25.82% |
| CMCSA250620C00045000 | 2024-04-30 11:24AM EDT | 2025-06-20 | 2.10 | 1.76 | 2.20 | -0.20 | -8.70% | 1 | 201 | 27.77% |
| CMCSA260116C00045000 | 2024-04-30 10:50AM EDT | 2026-01-16 | 3.10 | 2.85 | 3.30 | -0.25 | -7.46% | 8 | 280 | 28.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00045000 | 2024-04-29 1:39PM EDT | 2024-05-03 | 6.71 | 6.50 | 7.80 | 0.00 | - | 1 | 2 | 124.61% |
| CMCSA240517P00045000 | 2024-04-26 10:30AM EDT | 2024-05-17 | 6.70 | 5.50 | 8.85 | 0.00 | - | 1 | 0 | 60.25% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 6.65 | 8.30 | 0.00 | - | 8 | 6 | 63.97% |
| CMCSA240621P00045000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 6.59 | 5.75 | 7.60 | -0.09 | -1.35% | 122 | 2,760 | 47.12% |
| CMCSA240719P00045000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 4.99 | 6.30 | 8.00 | 0.00 | - | 3 | 1,589 | 45.51% |
| CMCSA240920P00045000 | 2024-04-29 12:33PM EDT | 2024-09-20 | 6.25 | 6.80 | 7.90 | 0.00 | - | 91 | 1,371 | 32.81% |
| CMCSA241018P00045000 | 2024-04-03 10:03AM EDT | 2024-10-18 | 4.60 | 5.40 | 7.65 | 0.00 | - | 2 | 222 | 26.86% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 7.30 | 7.10 | 8.10 | +0.30 | +4.29% | 109 | 318 | 30.08% |
| CMCSA250117P00045000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 7.15 | 5.60 | 8.10 | 0.00 | - | 4 | 4,987 | 26.22% |
| CMCSA250620P00045000 | 2024-04-26 1:48PM EDT | 2025-06-20 | 7.73 | 6.70 | 8.05 | 0.00 | - | 1 | 37 | 20.46% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 8.40 | 8.70 | 0.00 | - | 2 | 1,237 | 20.52% |
