Deutsche Märkte öffnen in 1 Stunde 45 Minute
Nikkei 225
37.012,39 -1.067,31 (-2,80%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
58.475,22 +523,47 (+0,90%) CMC Crypto 200
1.288,86 +403,32 (+44,41%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00052500 | 2024-04-09 10:14AM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CMCSA240517C00052500 | 2024-03-21 11:32AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CMCSA240621C00052500 | 2024-04-16 10:25AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA240719C00052500 | 2024-04-03 1:13PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CMCSA240920C00052500 | 2024-04-01 9:45AM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA241018C00052500 | 2024-04-11 3:59PM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMCSA241115C00052500 | 2024-04-17 2:21PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA250117C00052500 | 2024-04-16 11:11AM EDT | 2025-01-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CMCSA250620C00052500 | 2024-04-17 1:06PM EDT | 2025-06-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CMCSA260116C00052500 | 2024-04-15 12:38PM EDT | 2026-01-16 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00052500 | 2024-02-08 2:01PM EDT | 2024-04-19 | 11.22 | 8.05 | 11.20 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 2024-06-21 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00052500 | 2024-02-02 11:30AM EDT | 2024-07-19 | 7.55 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240920P00052500 | 2024-04-17 1:51PM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 2024-10-18 | 10.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA241115P00052500 | 2024-04-11 3:28PM EDT | 2024-11-15 | 12.35 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| CMCSA250117P00052500 | 2024-04-12 3:12PM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.00% |
