Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,91+0,76 (+2,05%)
Börsenschluss: 04:00PM EDT
37,93 +0,02 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230421C000300002023-03-29 9:49AM EDT2023-04-216.857.808.000.00-31,03458.01%
CMCSA230519C000300002023-03-23 10:46AM EDT2023-05-196.457.858.050.00--1441.60%
CMCSA230616C000300002023-03-23 10:46AM EDT2023-06-166.708.008.250.00-582,01741.50%
CMCSA230721C000300002023-03-30 12:27PM EDT2023-07-217.618.108.400.00-147,41938.38%
CMCSA240119C000300002023-03-30 1:05PM EDT2024-01-198.559.059.300.00-22,75234.96%
CMCSA250117C000300002023-03-30 12:15PM EDT2025-01-179.9510.2510.550.00-2552831.98%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA230406P000300002023-03-27 10:45AM EDT2023-04-060.020.000.060.00-84489.84%
CMCSA230414P000300002023-03-29 9:43AM EDT2023-04-140.040.000.050.00-10557.03%
CMCSA230421P000300002023-03-31 3:19PM EDT2023-04-210.030.020.03-0.02-40.00%78,78448.05%
CMCSA230428P000300002023-03-30 11:00AM EDT2023-04-280.080.020.150.00-8956.06%
CMCSA230519P000300002023-03-31 12:41PM EDT2023-05-190.160.130.15-0.01-5.88%202,20642.38%
CMCSA230616P000300002023-03-29 10:04AM EDT2023-06-160.300.200.250.00-120,15538.18%
CMCSA230721P000300002023-03-30 3:49PM EDT2023-07-210.460.320.380.00-1279035.55%
CMCSA231020P000300002023-03-30 3:48PM EDT2023-10-200.800.700.74-0.07-8.05%283032.76%
CMCSA240119P000300002023-03-27 10:56AM EDT2024-01-191.431.011.110.00-18,24731.81%
CMCSA240621P000300002023-03-23 12:19PM EDT2024-06-211.901.481.670.00-13630.81%
CMCSA250117P000300002023-03-21 9:48AM EDT2025-01-172.502.092.230.00-166329.29%