Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.815,99 -674,60 (-1,12%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00055000 | 2024-04-24 12:06PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.26 | 0.00 | - | 4 | 2,734 | 50.00% |
| CMCSA240719C00055000 | 2024-03-25 3:20PM EDT | 2024-07-19 | 0.09 | 0.01 | 1.27 | 0.00 | - | 8 | 204 | 58.40% |
| CMCSA240920C00055000 | 2024-04-22 3:33PM EDT | 2024-09-20 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 88 | 32.96% |
| CMCSA241018C00055000 | 2024-04-22 1:12PM EDT | 2024-10-18 | 0.11 | 0.02 | 0.22 | 0.00 | - | 1 | 101 | 31.45% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.34 | 0.00 | - | 208 | 133 | 32.13% |
| CMCSA250117C00055000 | 2024-04-25 11:18AM EDT | 2025-01-17 | 0.17 | 0.18 | 0.22 | 0.00 | - | 40 | 6,939 | 25.54% |
| CMCSA250620C00055000 | 2024-04-10 3:55PM EDT | 2025-06-20 | 0.85 | 0.55 | 1.03 | 0.00 | - | 21 | 12 | 30.21% |
| CMCSA260116C00055000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 1.10 | 1.17 | 1.32 | 0.00 | - | 1 | 763 | 26.78% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 2024-06-21 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 2024-07-19 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
| CMCSA240920P00055000 | 2024-04-11 3:20PM EDT | 2024-09-20 | 14.75 | 15.20 | 17.55 | 0.00 | - | 53 | 20 | 52.39% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117P00055000 | 2024-04-26 3:36PM EDT | 2025-01-17 | 16.30 | 14.85 | 17.55 | -0.50 | -2.98% | 160 | 234 | 39.01% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 16.17 | 15.55 | 17.15 | 0.00 | - | 1 | 36 | 22.23% |
