Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.284,23 -325,57 (-0,61%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 13.85 | 13.25 | 16.00 | 0.00 | - | 10 | 17 | 96.48% |
| CMCSA241115C00025000 | 2024-06-24 9:40AM EDT | 2024-11-15 | 13.70 | 11.40 | 12.85 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117C00025000 | 2024-07-25 9:52AM EDT | 2025-01-17 | 14.35 | 14.85 | 15.20 | 0.00 | - | 8 | 84 | 55.81% |
| CMCSA250620C00025000 | 2024-08-01 10:31AM EDT | 2025-06-20 | 16.50 | 13.85 | 16.05 | 0.00 | - | 1 | 22 | 55.54% |
| CMCSA260116C00025000 | 2024-08-29 1:52PM EDT | 2026-01-16 | 15.45 | 14.60 | 15.50 | 0.00 | - | 5 | 28 | 36.06% |
| CMCSA261218C00025000 | 2024-08-26 11:51AM EDT | 2026-12-18 | 16.40 | 13.00 | 16.15 | 0.00 | - | 1 | 10 | 33.62% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00025000 | 2024-08-07 2:52PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 85.94% |
| CMCSA241115P00025000 | 2024-07-31 10:35AM EDT | 2024-11-15 | 0.13 | 0.00 | 1.40 | 0.00 | - | 1 | 4 | 85.06% |
| CMCSA250117P00025000 | 2024-08-29 3:23PM EDT | 2025-01-17 | 0.18 | 0.06 | 1.39 | 0.00 | - | 3 | 261 | 63.57% |
| CMCSA250620P00025000 | 2024-08-08 3:32PM EDT | 2025-06-20 | 0.53 | 0.31 | 0.36 | 0.00 | - | 11 | 78 | 36.28% |
| CMCSA260116P00025000 | 2024-08-28 12:20PM EDT | 2026-01-16 | 0.68 | 0.59 | 1.67 | 0.00 | - | 1 | 203 | 44.41% |
| CMCSA261218P00025000 | 2024-08-30 3:20PM EDT | 2026-12-18 | 1.30 | 1.00 | 2.23 | +0.02 | +1.56% | 2 | 3 | 38.71% |
