Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,27-0,10 (-0,25%)
Börsenschluss: 04:00PM EDT
39,33 +0,06 (+0,15%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621C000500002024-05-16 3:29PM EDT2024-06-210.050.010.100.00-817,80745.31%
CMCSA240719C000500002024-05-17 11:13AM EDT2024-07-190.030.030.10-0.04-57.14%23,11533.59%
CMCSA240920C000500002024-05-16 3:29PM EDT2024-09-200.100.050.440.00-21,13533.20%
CMCSA241018C000500002024-05-16 11:43AM EDT2024-10-180.150.100.170.00-43923.78%
CMCSA241115C000500002024-05-15 10:11AM EDT2024-11-150.290.210.260.00-612524.07%
CMCSA250117C000500002024-05-15 3:55PM EDT2025-01-170.440.390.500.00-3149,94924.63%
CMCSA250620C000500002024-05-17 1:00PM EDT2025-06-201.150.911.57+0.02+1.77%212328.70%
CMCSA260116C000500002024-05-17 3:00PM EDT2026-01-162.132.052.66-0.02-0.93%74,02729.47%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621P000500002024-04-25 3:44PM EDT2024-06-2112.009.6511.800.00-1,601084.57%
CMCSA240719P000500002024-04-17 3:40PM EDT2024-07-1910.9510.5010.800.00-1,550031.54%
CMCSA240920P000500002024-05-16 3:30PM EDT2024-09-2010.659.6511.050.00-2,58063130.52%
CMCSA241018P000500002024-05-15 3:31PM EDT2024-10-1810.8010.4510.850.00-30034422.22%
CMCSA241115P000500002024-05-02 3:39PM EDT2024-11-1511.659.6510.900.00-807921.92%
CMCSA250117P000500002024-05-02 12:11PM EDT2025-01-1711.8010.7010.900.00-51,45318.90%
CMCSA250620P000500002024-05-01 11:31AM EDT2025-06-2011.809.8011.800.00--124.76%
CMCSA260116P000500002024-05-02 12:12PM EDT2026-01-1612.1711.3011.750.00-52519.70%