CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.95 | 0.00 | - | 10 | 11 | 15.00 | 0.02 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 17.50 | 0.02 | 0.00 | - | 15 | 110 |
| 21.05 | 0.00 | - | 1 | 2 | 20.00 | 0.01 | 0.00 | - | 5 | 1,672 |
| 19.00 | 0.00 | - | 1 | 1 | 22.50 | 0.02 | 0.00 | - | 50 | 962 |
| 15.50 | 0.00 | - | 1 | 68 | 25.00 | 0.05 | 0.00 | - | 10 | 9,369 |
| 13.52 | 0.00 | - | 276 | 451 | 27.50 | 0.02 | 0.00 | - | 1 | 10,654 |
| 10.25 | +0.90 | +9.63% | 1 | 1,995 | 30.00 | 0.01 | 0.00 | - | 257 | 19,984 |
| - | - | - | - | - | 32.00 | 0.04 | 0.00 | - | 10 | 913 |
| 6.81 | 0.00 | - | 14 | 4,216 | 32.50 | 0.01 | 0.00 | - | 10 | 20,492 |
| - | - | - | - | - | 33.00 | 0.05 | 0.00 | - | - | 1,000 |
| 5.24 | +0.09 | +1.75% | 20 | 4,115 | 35.00 | 0.01 | -0.01 | -50.00% | 3 | 19,515 |
| - | - | - | - | - | 35.50 | 0.13 | 0.00 | - | 2 | 2 |
| 3.45 | 0.00 | - | 1 | 8 | 36.00 | 0.02 | -0.06 | -75.00% | 1 | 193 |
| - | - | - | - | - | 36.50 | 0.08 | 0.00 | - | 136 | 294 |
| - | - | - | - | - | 37.00 | 0.04 | -0.07 | -63.64% | 112 | 101 |
| 2.81 | +0.12 | +4.46% | 19 | 11,894 | 37.50 | 0.05 | -0.01 | -16.67% | 91 | 18,782 |
| 2.23 | -0.01 | -0.45% | 8 | 15 | 38.00 | 0.06 | -0.02 | -25.00% | 56 | 616 |
| 1.75 | 0.00 | - | 9 | 34 | 38.50 | 0.11 | 0.00 | - | 3 | 249 |
| 1.45 | -0.03 | -2.03% | 17 | 657 | 39.00 | 0.14 | -0.02 | -12.50% | 46 | 257 |
| 0.92 | -0.17 | -15.60% | 19 | 1,042 | 39.50 | 0.23 | +0.03 | +15.00% | 19 | 905 |
| 0.65 | -0.22 | -25.29% | 72 | 36,427 | 40.00 | 0.35 | -0.04 | -10.26% | 259 | 12,788 |
| 0.39 | -0.16 | -29.09% | 41 | 1,045 | 40.50 | 0.64 | +0.04 | +6.67% | 22 | 646 |
| 0.18 | -0.12 | -40.00% | 61 | 651 | 41.00 | 0.84 | 0.00 | - | 53 | 332 |
| 0.10 | -0.03 | -23.08% | 67 | 1,128 | 41.50 | 2.40 | 0.00 | - | 1 | 251 |
| 0.06 | -0.03 | -33.33% | 10 | 587 | 42.00 | 2.41 | 0.00 | - | - | 7 |
| 0.05 | 0.00 | - | 1,351 | 31,012 | 42.50 | 2.18 | 0.00 | - | 25 | 4,435 |
| 0.03 | 0.00 | - | 42 | 4,335 | 43.00 | 2.62 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 15 | 271 | 43.50 | 4.05 | 0.00 | - | 42 | 41 |
| 0.02 | 0.00 | - | 5 | 317 | 44.00 | 4.55 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 15 | 44.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 50,215 | 45.00 | 4.80 | 0.00 | - | 1 | 1,430 |
| 0.02 | 0.00 | - | - | 1 | 45.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 12,562 | 47.50 | 6.15 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 15 | 19,689 | 50.00 | 10.80 | 0.00 | - | 4 | 2 |
| 0.05 | 0.00 | - | 1 | 2,247 | 52.50 | 12.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 6,701 | 55.00 | 23.00 | 0.00 | - | 10,610 | 4,000 |
| 0.02 | 0.00 | - | 32 | 441 | 57.50 | 26.65 | 0.00 | - | 14,384 | 0 |
| 0.01 | 0.00 | - | 1 | 513 | 60.00 | 13.68 | 0.00 | - | 2 | 22 |
| 0.16 | 0.00 | - | 30 | 104 | 62.50 | 8.83 | 0.00 | - | 20 | 20 |
| 0.01 | 0.00 | - | 6 | 10,023 | 65.00 | 34.75 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 44 | 67.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14,614 | 70.00 | 32.62 | 0.00 | - | 40 | 0 |
| 0.02 | 0.00 | - | 6 | 1,112 | 75.00 | 28.31 | 0.00 | - | 1 | 7 |
| 0.04 | 0.00 | - | 1 | 5,043 | 80.00 | 27.95 | 0.00 | - | - | 11 |
| 0.01 | 0.00 | - | 5 | 111 | 85.00 | 28.90 | 0.00 | - | 13 | 16 |
