Deutsche Märkte geschlossen
DAX
15.522,40 +193,62 (+1,26%) Euro Stoxx 50
4.285,42 +54,15 (+1,28%) Dow Jones 30
32.763,04 +45,44 (+0,14%) Gold
1.995,40 +10,90 (+0,55%) EUR/USD
1,0906 +0,0059 (+0,55%) Bitcoin EUR
25.888,17 -118,80 (-0,46%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Strike:20.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00020000 | 2023-03-22 12:40PM EDT | 2023-04-21 | 16.65 | 17.15 | 17.30 | 0.00 | - | 4 | 3 | 100.00% |
| CMCSA230616C00020000 | 2023-01-25 11:33AM EDT | 2023-06-16 | 20.00 | 17.00 | 17.30 | 0.00 | - | 3 | 4 | 53.91% |
| CMCSA230721C00020000 | 2022-12-21 12:44PM EDT | 2023-07-21 | 15.38 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 138.57% |
| CMCSA231020C00020000 | 2023-03-13 9:59AM EDT | 2023-10-20 | 15.60 | 17.20 | 17.45 | 0.00 | - | 1 | 1 | 47.95% |
| CMCSA240119C00020000 | 2023-03-24 11:01AM EDT | 2024-01-19 | 15.95 | 17.25 | 17.60 | 0.00 | - | 2 | 19 | 45.65% |
| CMCSA250117C00020000 | 2023-03-23 10:13AM EDT | 2025-01-17 | 16.60 | 17.40 | 17.90 | 0.00 | - | 3 | 64 | 36.08% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421P00020000 | 2023-03-15 9:41AM EDT | 2023-04-21 | 0.25 | 0.00 | 0.03 | 0.00 | - | 176 | 618 | 100.00% |
| CMCSA230616P00020000 | 2023-03-22 2:21PM EDT | 2023-06-16 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,672 | 60.16% |
| CMCSA230721P00020000 | 2023-03-16 3:43PM EDT | 2023-07-21 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 335 | 54.88% |
| CMCSA231020P00020000 | 2023-03-27 2:55PM EDT | 2023-10-20 | 0.19 | 0.02 | 0.17 | 0.00 | - | 5 | 285 | 48.34% |
| CMCSA240119P00020000 | 2023-03-22 9:30AM EDT | 2024-01-19 | 0.30 | 0.22 | 0.33 | 0.00 | - | 60 | 439 | 46.19% |
| CMCSA240621P00020000 | 2023-03-01 1:20PM EDT | 2024-06-21 | 0.41 | 0.37 | 0.47 | 0.00 | - | - | 216 | 40.77% |
| CMCSA250117P00020000 | 2023-01-26 12:26PM EDT | 2025-01-17 | 0.59 | 0.57 | 0.71 | 0.00 | - | 3 | 46 | 37.62% |
