Deutsche Märkte schließen in 3 Stunden 39 Minuten
DAX
17.947,90 -140,80 (-0,78%) Euro Stoxx 50
4.946,70 -43,18 (-0,87%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.341,90 +3,50 (+0,15%) EUR/USD
1,0723 +0,0022 (+0,20%) Bitcoin EUR
59.672,53 -2.340,34 (-3,77%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:50.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 50.00% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 50 | 25.00% |
| CMCSA240517C00050000 | 2024-04-22 10:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 635 | 25.00% |
| CMCSA240621C00050000 | 2024-04-24 12:49PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 18,178 | 12.50% |
| CMCSA240719C00050000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 292 | 3,018 | 12.50% |
| CMCSA240920C00050000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 320 | 1,188 | 6.25% |
| CMCSA241018C00050000 | 2024-04-18 11:11AM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| CMCSA241115C00050000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
| CMCSA250117C00050000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,427 | 47,915 | 6.25% |
| CMCSA250620C00050000 | 2024-04-17 1:06PM EDT | 2025-06-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| CMCSA260116C00050000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-04-03 10:07AM EDT | 2024-05-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00050000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1,422 | 539 | 0.00% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 0.00% |
| CMCSA240920P00050000 | 2024-04-11 3:28PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 630 | 631 | 0.00% |
| CMCSA241018P00050000 | 2024-04-12 3:12PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 350 | 344 | 0.00% |
| CMCSA241115P00050000 | 2024-04-16 9:56AM EDT | 2024-11-15 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| CMCSA250117P00050000 | 2024-04-24 3:42PM EDT | 2025-01-17 | 9.92 | 0.00 | 0.00 | 0.00 | - | 10 | 2,622 | 0.00% |
| CMCSA260116P00050000 | 2024-03-07 3:54PM EDT | 2026-01-16 | 10.08 | 10.10 | 10.60 | 0.00 | - | 20 | 26 | 16.60% |
